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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 46.50 | 50.90 | 0.00 | - | 5 | 5 | 60.74% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 32.50 | 36.70 | 0.00 | - | - | 2 | 46.29% |
| RTX250321C00080000 | 2024-05-03 1:20PM EDT | 80.00 | 23.70 | 28.00 | 32.20 | 0.00 | - | 5 | 5 | 42.66% |
| RTX250321C00085000 | 2024-05-07 2:16PM EDT | 85.00 | 21.45 | 23.50 | 27.75 | 0.00 | - | - | 1 | 39.07% |
| RTX250321C00090000 | 2024-05-22 1:29PM EDT | 90.00 | 19.99 | 19.00 | 22.65 | 0.00 | - | 2 | 7 | 33.07% |
| RTX250321C00095000 | 2024-05-16 3:07PM EDT | 95.00 | 15.15 | 16.25 | 18.90 | 0.00 | - | 10 | 47 | 31.43% |
| RTX250321C00100000 | 2024-05-28 2:59PM EDT | 100.00 | 12.20 | 12.50 | 14.80 | 0.00 | - | 5 | 31 | 28.12% |
| RTX250321C00105000 | 2024-05-22 9:31AM EDT | 105.00 | 9.15 | 10.30 | 12.40 | 0.00 | - | 1 | 596 | 28.78% |
| RTX250321C00110000 | 2024-05-29 9:30AM EDT | 110.00 | 7.08 | 7.50 | 8.90 | +0.48 | +7.27% | 1 | 562 | 25.58% |
| RTX250321C00115000 | 2024-05-20 11:32AM EDT | 115.00 | 4.80 | 4.40 | 6.65 | +0.24 | +5.26% | 2 | 407 | 24.70% |
| RTX250321C00120000 | 2024-05-31 1:27PM EDT | 120.00 | 3.50 | 3.45 | 3.95 | +0.50 | +16.67% | 1 | 58 | 21.44% |
| RTX250321C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 2.20 | 1.70 | 3.10 | 0.00 | - | 2 | 7 | 22.31% |
| RTX250321C00130000 | 2024-05-30 1:37PM EDT | 130.00 | 1.40 | 1.52 | 1.69 | 0.00 | - | 500 | 515 | 20.25% |
| RTX250321C00135000 | 2024-05-17 11:24AM EDT | 135.00 | 0.75 | 0.68 | 1.21 | 0.00 | - | 1 | 45 | 20.62% |
| RTX250321C00140000 | 2024-05-31 9:30AM EDT | 140.00 | 0.63 | 0.63 | 1.04 | +0.11 | +21.15% | 3 | 33 | 21.96% |
| RTX250321C00145000 | 2024-05-21 10:59AM EDT | 145.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 51 | 58 | 23.78% |
| RTX250321C00150000 | 2024-05-31 9:57AM EDT | 150.00 | 0.26 | 0.00 | 2.40 | -0.05 | -16.13% | 2 | 38 | 32.62% |
| RTX250321C00155000 | 2024-05-15 2:13PM EDT | 155.00 | 0.24 | 0.00 | 2.30 | +0.01 | +4.35% | 2 | 0 | 34.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-05-28 3:55PM EDT | 55.00 | 0.08 | 0.00 | 0.89 | 0.00 | - | 10 | 11 | 48.78% |
| RTX250321P00060000 | 2024-05-15 2:18PM EDT | 60.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 54.86% |
| RTX250321P00065000 | 2024-05-31 9:57AM EDT | 65.00 | 0.23 | 0.00 | 2.29 | -0.08 | -25.81% | 2 | 1 | 49.29% |
| RTX250321P00070000 | 2024-05-31 9:58AM EDT | 70.00 | 0.32 | 0.00 | 2.39 | -0.10 | -23.81% | 2 | 4 | 44.23% |
| RTX250321P00075000 | 2024-05-31 10:00AM EDT | 75.00 | 0.48 | 0.00 | 2.54 | -0.32 | -40.00% | 2 | 14 | 39.65% |
| RTX250321P00080000 | 2024-05-24 10:11AM EDT | 80.00 | 0.73 | 0.43 | 0.73 | 0.00 | - | 10 | 158 | 23.80% |
| RTX250321P00085000 | 2024-05-08 9:34AM EDT | 85.00 | 1.54 | 0.76 | 1.56 | 0.00 | - | - | 1 | 24.85% |
| RTX250321P00090000 | 2024-05-09 3:49PM EDT | 90.00 | 2.11 | 1.39 | 1.87 | 0.00 | - | 3 | 601 | 21.89% |
| RTX250321P00095000 | 2024-05-30 12:01PM EDT | 95.00 | 2.85 | 1.93 | 2.58 | 0.00 | - | 1 | 595 | 20.04% |
| RTX250321P00100000 | 2024-05-21 9:54AM EDT | 100.00 | 4.20 | 3.30 | 4.75 | 0.00 | - | 42 | 629 | 21.72% |
| RTX250321P00105000 | 2024-05-23 11:12AM EDT | 105.00 | 5.70 | 3.10 | 5.70 | 0.00 | - | 28 | 303 | 18.45% |
| RTX250321P00110000 | 2024-05-20 9:49AM EDT | 110.00 | 8.90 | 7.25 | 7.70 | 0.00 | - | 1 | 132 | 16.82% |
| RTX250321P00115000 | 2024-05-20 10:52AM EDT | 115.00 | 11.90 | 9.90 | 10.85 | 0.00 | - | 3 | 249 | 16.70% |
| RTX250321P00120000 | 2024-05-31 12:43PM EDT | 120.00 | 14.60 | 13.25 | 15.05 | -0.65 | -4.26% | 1 | 147 | 18.24% |
| RTX250321P00125000 | 2024-05-13 12:04PM EDT | 125.00 | 18.75 | 16.65 | 18.85 | 0.00 | - | 1 | 0 | 17.41% |
© 2024 Yahoo. Todos los derechos reservados.