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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 64.60 | 68.45 | 0.00 | - | 2 | 4 | 98.32% |
| RTX250117C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.89 | 61.75 | 65.60 | 0.00 | - | 1 | 35 | 108.17% |
| RTX250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 58.80 | 52.80 | 56.65 | 0.00 | - | 1 | 72 | 54.64% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 48.55 | 52.40 | 0.00 | - | 5 | 42 | 59.18% |
| RTX250117C00060000 | 2024-06-14 12:08PM EDT | 60.00 | 44.70 | 43.05 | 46.95 | -4.30 | -8.78% | 1 | 318 | 65.49% |
| RTX250117C00065000 | 2024-06-10 10:18AM EDT | 65.00 | 43.00 | 38.20 | 42.10 | 0.00 | - | 10 | 59 | 59.09% |
| RTX250117C00070000 | 2024-06-10 11:12AM EDT | 70.00 | 38.40 | 33.30 | 37.35 | 0.00 | - | 2 | 423 | 53.64% |
| RTX250117C00075000 | 2024-05-15 3:35PM EDT | 75.00 | 31.52 | 29.10 | 31.20 | 0.00 | - | 1 | 530 | 39.91% |
| RTX250117C00080000 | 2024-06-14 10:36AM EDT | 80.00 | 25.26 | 25.70 | 26.80 | -3.27 | -11.46% | 2 | 2,257 | 37.52% |
| RTX250117C00085000 | 2024-06-14 1:16PM EDT | 85.00 | 21.50 | 21.25 | 21.55 | -1.25 | -5.49% | 5 | 4,502 | 30.33% |
| RTX250117C00090000 | 2024-06-14 3:49PM EDT | 90.00 | 17.10 | 16.90 | 17.15 | -0.85 | -4.74% | 11 | 9,448 | 27.30% |
| RTX250117C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 12.95 | 12.95 | 13.15 | -0.60 | -4.43% | 11 | 2,767 | 25.07% |
| RTX250117C00100000 | 2024-06-14 1:11PM EDT | 100.00 | 9.60 | 9.40 | 9.60 | -0.40 | -4.00% | 2 | 3,785 | 23.23% |
| RTX250117C00105000 | 2024-06-14 12:54PM EDT | 105.00 | 6.60 | 6.40 | 6.70 | -0.90 | -12.00% | 10 | 8,195 | 22.02% |
| RTX250117C00110000 | 2024-06-14 3:55PM EDT | 110.00 | 4.19 | 4.10 | 4.30 | -0.53 | -11.23% | 2 | 3,571 | 20.66% |
| RTX250117C00115000 | 2024-06-14 3:29PM EDT | 115.00 | 2.57 | 2.50 | 2.69 | -0.14 | -5.17% | 5 | 7,815 | 20.06% |
| RTX250117C00120000 | 2024-06-13 3:45PM EDT | 120.00 | 1.48 | 1.43 | 1.67 | -0.11 | -6.92% | 1 | 4,088 | 19.92% |
| RTX250117C00125000 | 2024-06-12 2:43PM EDT | 125.00 | 1.21 | 0.80 | 0.97 | 0.00 | - | 13 | 1,453 | 19.64% |
| RTX250117C00130000 | 2024-06-14 2:41PM EDT | 130.00 | 0.50 | 0.45 | 0.53 | 0.00 | - | 8 | 460 | 19.34% |
| RTX250117C00135000 | 2024-06-10 12:37PM EDT | 135.00 | 0.45 | 0.19 | 0.92 | 0.00 | - | 1 | 113 | 24.81% |
| RTX250117C00140000 | 2024-06-13 9:36AM EDT | 140.00 | 0.45 | 0.08 | 0.40 | 0.00 | - | 2 | 383 | 22.71% |
| RTX250117C00145000 | 2024-06-13 3:21PM EDT | 145.00 | 0.15 | 0.05 | 0.93 | 0.00 | - | 1 | 280 | 29.64% |
| RTX250117C00150000 | 2024-06-14 12:17PM EDT | 150.00 | 0.19 | 0.03 | 0.18 | -0.01 | -5.00% | 2 | 1,746 | 23.34% |
| RTX250117C00155000 | 2024-06-05 9:57AM EDT | 155.00 | 0.09 | 0.03 | 1.30 | 0.00 | - | 1 | 102 | 36.67% |
| RTX250117C00160000 | 2024-06-14 2:09PM EDT | 160.00 | 0.05 | 0.01 | 0.26 | -0.06 | -54.55% | 94 | 1 | 28.27% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 243 | 54.59% |
| RTX250117P00045000 | 2024-06-12 10:27AM EDT | 45.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 582 | 47.36% |
| RTX250117P00050000 | 2024-06-07 3:04PM EDT | 50.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 424 | 51.86% |
| RTX250117P00055000 | 2024-06-10 2:59PM EDT | 55.00 | 0.12 | 0.01 | 1.33 | 0.00 | - | 1 | 1,047 | 51.47% |
| RTX250117P00060000 | 2024-06-13 10:15AM EDT | 60.00 | 0.12 | 0.02 | 0.83 | 0.00 | - | 2 | 3,322 | 47.58% |
| RTX250117P00065000 | 2024-06-05 3:09PM EDT | 65.00 | 0.14 | 0.05 | 0.20 | +0.03 | +27.27% | 2 | 3,474 | 31.59% |
| RTX250117P00070000 | 2024-06-12 1:35PM EDT | 70.00 | 0.18 | 0.06 | 0.35 | 0.00 | - | 100 | 3,678 | 30.15% |
| RTX250117P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 5 | 3,585 | 27.05% |
| RTX250117P00080000 | 2024-06-13 10:21AM EDT | 80.00 | 0.45 | 0.25 | 0.46 | 0.00 | - | 2 | 4,848 | 22.75% |
| RTX250117P00085000 | 2024-06-12 1:08PM EDT | 85.00 | 0.60 | 0.70 | 0.96 | 0.00 | - | 5 | 8,025 | 22.50% |
| RTX250117P00090000 | 2024-06-13 3:35PM EDT | 90.00 | 1.25 | 1.20 | 1.36 | 0.00 | - | 11 | 4,135 | 20.01% |
| RTX250117P00095000 | 2024-06-14 10:02AM EDT | 95.00 | 2.25 | 1.96 | 2.24 | +0.15 | +7.14% | 6 | 2,147 | 18.66% |
| RTX250117P00100000 | 2024-06-13 3:47PM EDT | 100.00 | 3.29 | 3.40 | 3.65 | 0.00 | - | 39 | 2,649 | 17.56% |
| RTX250117P00105000 | 2024-06-13 2:06PM EDT | 105.00 | 5.75 | 5.40 | 5.65 | +0.88 | +18.07% | 1 | 2,656 | 16.35% |
| RTX250117P00110000 | 2024-06-14 3:49PM EDT | 110.00 | 8.25 | 7.85 | 8.35 | +0.45 | +5.77% | 80 | 1,085 | 15.02% |
| RTX250117P00115000 | 2024-06-11 11:42AM EDT | 115.00 | 10.05 | 11.05 | 12.75 | 0.00 | - | 2 | 38 | 17.41% |
| RTX250117P00120000 | 2024-06-11 12:52PM EDT | 120.00 | 14.00 | 14.85 | 17.60 | 0.00 | - | 1 | 46 | 20.66% |
| RTX250117P00125000 | 2024-06-13 2:06PM EDT | 125.00 | 19.10 | 19.95 | 21.75 | 0.00 | - | 5 | 1 | 19.75% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 104.77% |
© 2024 Yahoo. Todos los derechos reservados.