RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-05-31 2:56PM EDT | 80.00 | 27.84 | 24.20 | 27.90 | 0.00 | - | 5 | 20 | 49.23% |
| RTX241115C00085000 | 2024-06-18 12:45PM EDT | 85.00 | 21.25 | 21.15 | 22.00 | -3.57 | -14.38% | 5 | 13 | 36.46% |
| RTX241115C00090000 | 2024-06-18 1:57PM EDT | 90.00 | 17.00 | 16.70 | 17.25 | +0.75 | +4.62% | 11 | 147 | 31.09% |
| RTX241115C00095000 | 2024-06-18 12:19PM EDT | 95.00 | 12.75 | 12.45 | 12.90 | -1.75 | -12.07% | 9 | 126 | 27.25% |
| RTX241115C00100000 | 2024-06-18 12:31PM EDT | 100.00 | 9.00 | 8.65 | 10.20 | +0.42 | +4.90% | 7 | 487 | 28.97% |
| RTX241115C00105000 | 2024-06-18 9:53AM EDT | 105.00 | 5.90 | 5.70 | 5.85 | +0.30 | +5.36% | 15 | 693 | 22.25% |
| RTX241115C00110000 | 2024-06-18 1:15PM EDT | 110.00 | 3.49 | 3.40 | 3.55 | +0.22 | +6.73% | 1 | 1,383 | 21.11% |
| RTX241115C00115000 | 2024-06-18 12:11PM EDT | 115.00 | 2.01 | 1.83 | 2.06 | +0.16 | +8.65% | 3 | 1,258 | 20.64% |
| RTX241115C00120000 | 2024-06-18 2:52PM EDT | 120.00 | 1.03 | 0.83 | 1.19 | +0.16 | +18.39% | 12 | 2,169 | 20.73% |
| RTX241115C00125000 | 2024-06-18 1:53PM EDT | 125.00 | 0.57 | 0.32 | 0.56 | +0.11 | +23.91% | 24 | 2,372 | 19.95% |
| RTX241115C00130000 | 2024-06-17 10:44AM EDT | 130.00 | 0.24 | 0.26 | 0.31 | 0.00 | - | 2 | 110 | 20.34% |
| RTX241115C00135000 | 2024-06-17 10:43AM EDT | 135.00 | 0.22 | 0.07 | 0.35 | 0.00 | - | 2 | 34 | 23.61% |
| RTX241115C00140000 | 2024-06-17 10:45AM EDT | 140.00 | 0.18 | 0.04 | 0.19 | 0.00 | - | 2 | 148 | 23.54% |
| RTX241115C00145000 | 2024-06-17 11:00AM EDT | 145.00 | 0.16 | 0.03 | 0.62 | 0.00 | - | 2 | 1 | 32.13% |
| RTX241115C00150000 | 2024-05-22 10:21AM EDT | 150.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 1 | 1 | 27.98% |
| RTX241115C00155000 | 2024-05-22 10:21AM EDT | 155.00 | 0.08 | 0.01 | 1.91 | 0.00 | - | - | 1 | 48.23% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 60.16% |
| RTX241115P00065000 | 2024-05-07 10:51AM EDT | 65.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 2 | 4 | 42.29% |
| RTX241115P00070000 | 2024-06-06 10:23AM EDT | 70.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 5 | 23 | 33.89% |
| RTX241115P00075000 | 2024-06-17 11:00AM EDT | 75.00 | 0.17 | 0.06 | 0.32 | 0.00 | - | 2 | 12 | 30.71% |
| RTX241115P00080000 | 2024-06-17 10:48AM EDT | 80.00 | 0.32 | 0.18 | 0.45 | 0.00 | - | 2 | 420 | 27.64% |
| RTX241115P00085000 | 2024-06-17 11:38AM EDT | 85.00 | 0.47 | 0.38 | 0.56 | 0.00 | - | 5 | 398 | 23.78% |
| RTX241115P00090000 | 2024-06-13 3:13PM EDT | 90.00 | 0.74 | 0.65 | 0.86 | 0.00 | - | 4 | 169 | 21.11% |
| RTX241115P00095000 | 2024-06-13 1:37PM EDT | 95.00 | 1.33 | 1.33 | 1.67 | 0.00 | - | 1 | 572 | 20.18% |
| RTX241115P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 3.05 | 2.47 | 2.79 | 0.00 | - | 2 | 699 | 18.36% |
| RTX241115P00105000 | 2024-06-17 2:29PM EDT | 105.00 | 4.95 | 3.60 | 4.75 | 0.00 | - | 4 | 910 | 17.29% |
| RTX241115P00110000 | 2024-06-13 3:18PM EDT | 110.00 | 7.55 | 6.25 | 8.55 | 0.00 | - | 10 | 162 | 20.23% |
| RTX241115P00115000 | 2024-06-14 12:20PM EDT | 115.00 | 11.50 | 10.55 | 12.20 | 0.00 | - | 30 | 405 | 20.25% |
| RTX241115P00120000 | 2024-06-07 12:52PM EDT | 120.00 | 12.35 | 13.90 | 17.25 | 0.00 | - | 1 | 8 | 25.20% |
© 2024 Yahoo. Todos los derechos reservados.