RTX Corporation (RTX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-06-03 3:34PM EDT | 60.00 | 47.88 | 42.80 | 46.75 | 0.00 | - | 1 | 3 | 64.65% |
| RTX240920C00065000 | 2024-05-09 10:06AM EDT | 65.00 | 39.09 | 42.05 | 45.85 | 0.00 | - | 2 | 4 | 105.49% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 0.00% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 29.90 | 33.80 | 0.00 | - | 2 | 65 | 65.45% |
| RTX240920C00080000 | 2024-05-31 2:56PM EDT | 80.00 | 27.33 | 24.60 | 26.35 | 0.00 | - | 5 | 804 | 52.08% |
| RTX240920C00085000 | 2024-06-14 2:35PM EDT | 85.00 | 19.96 | 19.80 | 21.30 | -0.64 | -3.11% | 1 | 650 | 43.23% |
| RTX240920C00090000 | 2024-06-06 3:10PM EDT | 90.00 | 15.03 | 15.25 | 15.85 | -4.59 | -23.39% | 1 | 2,231 | 31.74% |
| RTX240920C00095000 | 2024-06-14 10:10AM EDT | 95.00 | 10.30 | 10.75 | 11.35 | -1.72 | -14.31% | 7 | 11,133 | 27.01% |
| RTX240920C00100000 | 2024-06-14 2:13PM EDT | 100.00 | 6.71 | 6.85 | 7.00 | -0.69 | -9.32% | 5 | 3,611 | 21.69% |
| RTX240920C00105000 | 2024-06-14 12:46PM EDT | 105.00 | 3.95 | 3.80 | 4.90 | -0.35 | -8.14% | 25 | 4,017 | 24.41% |
| RTX240920C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 1.77 | 1.79 | 1.87 | -0.15 | -7.81% | 110 | 3,324 | 18.65% |
| RTX240920C00115000 | 2024-06-14 12:18PM EDT | 115.00 | 0.75 | 0.71 | 0.79 | -0.15 | -16.67% | 33 | 3,754 | 18.19% |
| RTX240920C00120000 | 2024-06-14 1:30PM EDT | 120.00 | 0.33 | 0.28 | 0.33 | -0.09 | -21.43% | 103 | 2,071 | 18.41% |
| RTX240920C00125000 | 2024-06-13 2:27PM EDT | 125.00 | 0.21 | 0.10 | 0.34 | 0.00 | - | 64 | 1,735 | 22.49% |
| RTX240920C00130000 | 2024-06-13 10:25AM EDT | 130.00 | 0.18 | 0.04 | 0.24 | 0.00 | - | 2 | 72 | 24.41% |
| RTX240920C00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 216 | 26.81% |
| RTX240920C00140000 | 2024-06-11 10:00AM EDT | 140.00 | 0.06 | 0.05 | 0.36 | 0.00 | - | 30 | 146 | 33.11% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.00 | 1.82 | 0.00 | - | 20 | 10 | 56.13% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-05-23 1:07PM EDT | 40.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 20 | 33 | 90.23% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 75.59% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 63.09% |
| RTX240920P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 38 | 53.91% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 8 | 178 | 67.24% |
| RTX240920P00065000 | 2024-05-16 10:14AM EDT | 65.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 2 | 256 | 47.41% |
| RTX240920P00070000 | 2024-06-05 12:30PM EDT | 70.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 2,346 | 50.59% |
| RTX240920P00075000 | 2024-06-05 12:31PM EDT | 75.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 2,030 | 45.97% |
| RTX240920P00080000 | 2024-06-11 11:00AM EDT | 80.00 | 0.09 | 0.03 | 0.40 | 0.00 | - | 3 | 1,470 | 32.84% |
| RTX240920P00085000 | 2024-06-13 10:24AM EDT | 85.00 | 0.17 | 0.08 | 0.37 | 0.00 | - | 2 | 5,977 | 26.17% |
| RTX240920P00090000 | 2024-06-13 3:18PM EDT | 90.00 | 0.35 | 0.34 | 0.42 | 0.00 | - | 1 | 1,373 | 20.85% |
| RTX240920P00095000 | 2024-06-14 11:35AM EDT | 95.00 | 0.91 | 0.82 | 0.93 | +0.11 | +13.75% | 448 | 3,352 | 19.15% |
| RTX240920P00100000 | 2024-06-14 3:06PM EDT | 100.00 | 1.95 | 1.89 | 2.00 | +0.15 | +8.33% | 24 | 7,095 | 17.74% |
| RTX240920P00105000 | 2024-06-14 11:40AM EDT | 105.00 | 3.90 | 2.96 | 3.95 | +0.15 | +4.00% | 10 | 1,762 | 16.43% |
| RTX240920P00110000 | 2024-06-13 3:33PM EDT | 110.00 | 6.65 | 6.80 | 7.00 | 0.00 | - | 9 | 790 | 15.17% |
| RTX240920P00115000 | 2024-06-12 1:17PM EDT | 115.00 | 8.65 | 10.25 | 11.05 | 0.00 | - | 23 | 1,254 | 13.58% |
| RTX240920P00120000 | 2024-06-13 3:17PM EDT | 120.00 | 15.00 | 15.25 | 17.80 | 0.00 | - | 2 | 0 | 31.98% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 125.00 | 23.45 | 14.85 | 17.70 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.