RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-05-24 3:41PM EDT | 60.00 | 47.00 | 46.00 | 50.50 | 0.00 | - | 2 | 12 | 73.14% |
| RTX240816C00065000 | 2024-05-16 3:50PM EDT | 65.00 | 39.96 | 41.00 | 45.50 | 0.00 | - | 119 | 122 | 64.45% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 36.00 | 39.00 | 0.00 | - | 3 | 28 | 70.63% |
| RTX240816C00075000 | 2024-05-15 3:04PM EDT | 75.00 | 30.60 | 31.05 | 35.75 | 0.00 | - | 2 | 142 | 51.81% |
| RTX240816C00080000 | 2024-05-30 3:05PM EDT | 80.00 | 26.70 | 26.00 | 30.45 | 0.00 | - | 2 | 952 | 68.26% |
| RTX240816C00085000 | 2024-05-24 10:58AM EDT | 85.00 | 22.33 | 21.50 | 25.50 | 0.00 | - | 1 | 2,738 | 58.90% |
| RTX240816C00090000 | 2024-05-23 10:26AM EDT | 90.00 | 17.82 | 16.50 | 20.20 | 0.00 | - | 2 | 567 | 47.01% |
| RTX240816C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 13.55 | 13.75 | 15.10 | +1.45 | +11.98% | 10 | 3,862 | 37.11% |
| RTX240816C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 9.34 | 9.40 | 10.15 | +1.84 | +24.53% | 11 | 2,886 | 28.20% |
| RTX240816C00105000 | 2024-05-31 3:21PM EDT | 105.00 | 5.25 | 4.70 | 5.75 | +0.75 | +16.67% | 590 | 11,928 | 21.52% |
| RTX240816C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.87 | 2.74 | 2.98 | +0.80 | +38.65% | 104 | 13,429 | 19.95% |
| RTX240816C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 1.20 | 1.20 | 1.36 | +0.35 | +41.18% | 35 | 2,175 | 19.41% |
| RTX240816C00120000 | 2024-05-31 3:58PM EDT | 120.00 | 0.45 | 0.45 | 0.54 | +0.11 | +32.35% | 52 | 494 | 19.14% |
| RTX240816C00125000 | 2024-05-28 2:48PM EDT | 125.00 | 0.19 | 0.16 | 0.30 | 0.00 | - | 4 | 444 | 20.95% |
| RTX240816C00130000 | 2024-05-24 10:44AM EDT | 130.00 | 0.14 | 0.04 | 1.36 | 0.00 | - | 2 | 27 | 36.88% |
| RTX240816C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.06 | 0.03 | 0.95 | 0.00 | - | 175 | 19 | 37.70% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.01 | 0.16 | 0.00 | - | - | 7 | 32.37% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 20 | 20 | 50.20% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-05-23 1:06PM EDT | 45.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 97.75% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 111.72% |
| RTX240816P00055000 | 2024-05-13 11:50AM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 40 | 65.43% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| RTX240816P00065000 | 2024-05-20 3:48PM EDT | 65.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 25 | 155 | 77.05% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 4 | 73 | 56.59% |
| RTX240816P00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 418 | 34.96% |
| RTX240816P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 0.04 | 0.02 | 0.78 | 0.00 | - | 1 | 505 | 47.29% |
| RTX240816P00085000 | 2024-05-24 10:44AM EDT | 85.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | 2 | 801 | 30.08% |
| RTX240816P00090000 | 2024-05-30 3:59PM EDT | 90.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 146 | 1,191 | 25.00% |
| RTX240816P00095000 | 2024-05-31 2:36PM EDT | 95.00 | 0.40 | 0.02 | 0.35 | -0.18 | -31.03% | 77 | 1,463 | 19.87% |
| RTX240816P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 0.92 | 0.71 | 0.89 | -0.49 | -34.75% | 4 | 5,432 | 18.35% |
| RTX240816P00105000 | 2024-05-31 3:05PM EDT | 105.00 | 2.32 | 1.83 | 2.12 | -0.50 | -17.73% | 37 | 870 | 17.13% |
| RTX240816P00110000 | 2024-05-30 12:54PM EDT | 110.00 | 5.60 | 2.34 | 4.40 | 0.00 | - | 1 | 41 | 15.98% |
© 2024 Yahoo. Todos los derechos reservados.