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 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 | 23.85 | 27.45 | 0.00 | - | 5 | 20 | 48.78% |
| RTX241115C00085000 | 2024-06-07 3:46PM EDT | 85.00 | 24.82 | 20.45 | 21.05 | 0.00 | - | 2 | 13 | 32.98% |
| RTX241115C00090000 | 2024-06-14 3:55PM EDT | 90.00 | 16.25 | 16.25 | 16.50 | -2.35 | -12.63% | 4 | 147 | 29.09% |
| RTX241115C00095000 | 2024-05-31 10:38AM EDT | 95.00 | 14.50 | 12.05 | 12.90 | 0.00 | - | 1 | 126 | 28.75% |
| RTX241115C00100000 | 2024-06-13 3:20PM EDT | 100.00 | 8.50 | 8.40 | 9.10 | 0.00 | - | 10 | 489 | 25.71% |
| RTX241115C00105000 | 2024-06-14 3:51PM EDT | 105.00 | 5.60 | 5.45 | 5.65 | -0.30 | -5.08% | 41 | 652 | 22.32% |
| RTX241115C00110000 | 2024-06-14 3:49PM EDT | 110.00 | 3.35 | 3.25 | 3.40 | -0.65 | -16.25% | 35 | 1,386 | 21.11% |
| RTX241115C00115000 | 2024-06-14 3:45PM EDT | 115.00 | 1.84 | 1.72 | 1.90 | -0.37 | -16.74% | 60 | 1,249 | 20.34% |
| RTX241115C00120000 | 2024-06-14 11:29AM EDT | 120.00 | 0.92 | 0.91 | 1.14 | -0.19 | -17.12% | 6 | 2,174 | 20.75% |
| RTX241115C00125000 | 2024-06-14 2:07PM EDT | 125.00 | 0.47 | 0.46 | 0.52 | -0.08 | -14.55% | 13 | 2,386 | 19.84% |
| RTX241115C00130000 | 2024-06-13 3:57PM EDT | 130.00 | 0.31 | 0.23 | 0.46 | 0.00 | - | 4 | 110 | 22.32% |
| RTX241115C00135000 | 2024-06-07 12:24PM EDT | 135.00 | 0.31 | 0.07 | 1.42 | 0.00 | - | 27 | 34 | 33.23% |
| RTX241115C00140000 | 2024-06-04 11:14AM EDT | 140.00 | 0.23 | 0.04 | 0.19 | 0.00 | - | 2 | 148 | 23.63% |
| RTX241115C00145000 | 2024-06-04 11:15AM EDT | 145.00 | 0.14 | 0.03 | 1.34 | 0.00 | - | 2 | 1 | 38.67% |
| RTX241115C00150000 | 2024-05-22 10:21AM EDT | 150.00 | 0.07 | 0.02 | 1.32 | 0.00 | - | 1 | 1 | 41.26% |
| RTX241115C00155000 | 2024-05-22 10:21AM EDT | 155.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | - | 1 | 43.76% |
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 | 59.18% |
| RTX241115P00065000 | 2024-05-07 10:51AM EDT | 65.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 2 | 4 | 41.55% |
| RTX241115P00070000 | 2024-06-06 10:23AM EDT | 70.00 | 0.05 | 0.05 | 1.97 | 0.00 | - | 5 | 23 | 54.81% |
| RTX241115P00075000 | 2024-06-04 11:09AM EDT | 75.00 | 0.21 | 0.05 | 1.46 | 0.00 | - | 2 | 12 | 43.34% |
| RTX241115P00080000 | 2024-06-13 10:44AM EDT | 80.00 | 0.22 | 0.19 | 0.84 | 0.00 | - | 3 | 420 | 31.41% |
| RTX241115P00085000 | 2024-06-13 3:50PM EDT | 85.00 | 0.40 | 0.41 | 0.51 | 0.00 | - | 1 | 396 | 22.58% |
| RTX241115P00090000 | 2024-06-13 3:13PM EDT | 90.00 | 0.74 | 0.82 | 0.91 | 0.00 | - | 4 | 169 | 20.79% |
| RTX241115P00095000 | 2024-06-13 1:37PM EDT | 95.00 | 1.33 | 1.57 | 1.69 | 0.00 | - | 1 | 572 | 19.50% |
| RTX241115P00100000 | 2024-06-14 1:34PM EDT | 100.00 | 2.91 | 2.85 | 2.99 | +0.47 | +19.26% | 4 | 695 | 18.26% |
| RTX241115P00105000 | 2024-06-14 3:04PM EDT | 105.00 | 4.99 | 4.85 | 5.05 | +0.49 | +10.89% | 158 | 828 | 17.24% |
| RTX241115P00110000 | 2024-06-13 3:18PM EDT | 110.00 | 7.55 | 7.70 | 7.90 | 0.00 | - | 10 | 162 | 16.04% |
| RTX241115P00115000 | 2024-06-14 12:20PM EDT | 115.00 | 11.50 | 10.55 | 12.60 | +2.00 | +21.05% | 30 | 375 | 20.03% |
| RTX241115P00120000 | 2024-06-07 12:52PM EDT | 120.00 | 12.35 | 14.15 | 17.80 | 0.00 | - | 1 | 8 | 25.60% |
© 2024 Yahoo. Todos los derechos reservados.