RTX Corporation (RTX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.97 | 61.00 | 66.00 | 0.00 | - | 3 | 5 | 50.76% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 47.00 | 51.50 | 0.00 | - | 5 | 13 | 56.35% |
| RTX250620C00065000 | 2024-05-02 3:08PM EDT | 65.00 | 37.75 | 42.00 | 47.00 | 0.00 | - | 1 | 6 | 52.76% |
| RTX250620C00070000 | 2024-05-10 12:47PM EDT | 70.00 | 37.92 | 37.50 | 42.50 | 0.00 | - | 1 | 13 | 49.15% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 0.00% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 80.00 | 25.25 | 28.60 | 33.25 | 0.00 | - | 1 | 66 | 40.99% |
| RTX250620C00085000 | 2024-05-28 11:59AM EDT | 85.00 | 24.88 | 24.00 | 27.50 | 0.00 | - | 3 | 215 | 33.32% |
| RTX250620C00090000 | 2024-05-28 1:52PM EDT | 90.00 | 20.69 | 22.25 | 23.45 | 0.00 | - | 1 | 128 | 31.28% |
| RTX250620C00095000 | 2024-05-31 1:00PM EDT | 95.00 | 17.85 | 16.50 | 19.70 | -0.25 | -1.38% | 2 | 383 | 29.61% |
| RTX250620C00100000 | 2024-05-28 9:39AM EDT | 100.00 | 13.90 | 14.90 | 16.35 | 0.00 | - | 1 | 287 | 28.39% |
| RTX250620C00105000 | 2024-05-24 3:06PM EDT | 105.00 | 11.12 | 10.85 | 12.50 | 0.00 | - | 1 | 139 | 25.38% |
| RTX250620C00110000 | 2024-05-31 12:26PM EDT | 110.00 | 8.75 | 9.10 | 11.45 | +0.85 | +10.76% | 2 | 157 | 28.13% |
| RTX250620C00115000 | 2024-05-30 11:52AM EDT | 115.00 | 6.15 | 6.85 | 8.15 | 0.00 | - | 1 | 63 | 25.01% |
| RTX250620C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 5.20 | 5.05 | 5.75 | +0.80 | +18.18% | 13 | 988 | 23.13% |
| RTX250620C00125000 | 2024-05-28 11:25AM EDT | 125.00 | 3.35 | 3.30 | 4.90 | 0.00 | - | 2 | 133 | 24.23% |
| RTX250620C00130000 | 2024-05-30 9:56AM EDT | 130.00 | 2.20 | 2.33 | 3.15 | 0.00 | - | 3 | 294 | 22.30% |
| RTX250620C00135000 | 2024-05-24 9:37AM EDT | 135.00 | 1.68 | 1.35 | 2.33 | 0.00 | - | 1 | 385 | 22.16% |
| RTX250620C00140000 | 2024-05-17 3:46PM EDT | 140.00 | 0.96 | 1.16 | 1.78 | 0.00 | - | 4 | 47 | 22.32% |
| RTX250620C00145000 | 2024-05-06 2:15PM EDT | 145.00 | 0.56 | 0.86 | 1.37 | 0.00 | - | 2 | 8 | 22.55% |
| RTX250620C00150000 | 2024-05-31 9:42AM EDT | 150.00 | 0.55 | 0.58 | 1.12 | +0.02 | +3.77% | 1 | 198 | 23.10% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 55.76% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 2.27 | 0.00 | - | 2 | 38 | 54.00% |
| RTX250620P00060000 | 2024-05-07 11:12AM EDT | 60.00 | 0.38 | 0.01 | 1.80 | 0.00 | - | 25 | 53 | 45.17% |
| RTX250620P00065000 | 2024-05-13 9:41AM EDT | 65.00 | 0.40 | 0.00 | 2.46 | 0.00 | - | 7 | 145 | 44.03% |
| RTX250620P00070000 | 2024-05-08 10:22AM EDT | 70.00 | 0.73 | 0.00 | 2.64 | 0.00 | - | 1 | 104 | 39.92% |
| RTX250620P00075000 | 2024-05-21 10:47AM EDT | 75.00 | 0.88 | 0.52 | 1.34 | 0.00 | - | 5 | 76 | 28.44% |
| RTX250620P00080000 | 2024-05-23 3:43PM EDT | 80.00 | 1.30 | 1.01 | 1.78 | 0.00 | - | 10 | 157 | 26.71% |
| RTX250620P00085000 | 2024-05-30 10:23AM EDT | 85.00 | 1.84 | 1.46 | 2.14 | 0.00 | - | 2 | 355 | 24.20% |
| RTX250620P00090000 | 2024-05-24 12:00PM EDT | 90.00 | 2.54 | 1.88 | 2.51 | 0.00 | - | 1 | 368 | 21.45% |
| RTX250620P00095000 | 2024-05-29 12:09PM EDT | 95.00 | 3.95 | 1.10 | 3.60 | 0.00 | - | 3 | 573 | 20.57% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 5.65 | 3.50 | 4.80 | 0.00 | - | 1 | 1,224 | 19.11% |
| RTX250620P00105000 | 2024-05-31 1:12PM EDT | 105.00 | 6.70 | 4.15 | 6.70 | -0.26 | -3.74% | 41 | 178 | 18.45% |
| RTX250620P00110000 | 2024-05-24 12:14PM EDT | 110.00 | 9.20 | 6.30 | 9.30 | 0.00 | - | 1 | 83 | 18.33% |
| RTX250620P00115000 | 2024-05-30 11:25AM EDT | 115.00 | 11.85 | 9.95 | 11.30 | -0.55 | -4.44% | 1 | 4 | 15.67% |
| RTX250620P00120000 | 2024-05-16 3:45PM EDT | 120.00 | 16.89 | 11.50 | 15.40 | 0.00 | - | 2 | 2 | 16.87% |
| RTX250620P00125000 | 2024-05-16 12:16PM EDT | 125.00 | 20.20 | 16.55 | 18.55 | 0.00 | - | 3 | 15 | 14.20% |
© 2024 Yahoo. Todos los derechos reservados.