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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-05-15 1:22PM EDT | 40.00 | 66.00 | 62.00 | 67.00 | 0.00 | - | 1 | 17 | 63.43% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-06-13 10:16AM EDT | 50.00 | 56.25 | 52.50 | 57.40 | 0.00 | - | 1 | 92 | 52.80% |
| RTX260116C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 54.55 | 48.00 | 52.30 | 0.00 | - | 2 | 14 | 46.69% |
| RTX260116C00060000 | 2024-06-14 11:53AM EDT | 60.00 | 43.65 | 43.55 | 47.75 | -5.58 | -11.33% | 3 | 54 | 43.60% |
| RTX260116C00065000 | 2024-06-12 2:21PM EDT | 65.00 | 44.16 | 39.75 | 43.25 | 0.00 | - | 1 | 75 | 40.70% |
| RTX260116C00070000 | 2024-06-13 3:15PM EDT | 70.00 | 37.20 | 36.75 | 38.30 | -1.20 | -3.13% | 1 | 303 | 36.20% |
| RTX260116C00075000 | 2024-06-10 2:04PM EDT | 75.00 | 36.09 | 31.55 | 33.60 | 0.00 | - | 3 | 358 | 32.75% |
| RTX260116C00080000 | 2024-06-13 3:18PM EDT | 80.00 | 28.80 | 28.60 | 29.60 | 0.00 | - | 1 | 308 | 31.30% |
| RTX260116C00085000 | 2024-06-13 3:29PM EDT | 85.00 | 25.42 | 24.70 | 26.05 | 0.00 | - | 10 | 374 | 30.60% |
| RTX260116C00090000 | 2024-06-14 3:04PM EDT | 90.00 | 21.35 | 21.20 | 22.05 | -2.32 | -9.80% | 1 | 593 | 28.38% |
| RTX260116C00095000 | 2024-06-06 3:10PM EDT | 95.00 | 21.84 | 17.90 | 18.65 | 0.00 | - | 1 | 276 | 27.13% |
| RTX260116C00100000 | 2024-06-14 2:51PM EDT | 100.00 | 14.77 | 14.80 | 15.25 | -0.73 | -4.71% | 11 | 1,061 | 25.44% |
| RTX260116C00105000 | 2024-06-13 3:33PM EDT | 105.00 | 12.50 | 11.40 | 12.45 | -0.20 | -1.57% | 1 | 426 | 24.45% |
| RTX260116C00110000 | 2024-06-14 9:42AM EDT | 110.00 | 10.35 | 8.80 | 10.45 | -0.08 | -0.77% | 7 | 591 | 24.45% |
| RTX260116C00115000 | 2024-06-13 3:53PM EDT | 115.00 | 8.32 | 7.65 | 8.05 | 0.00 | - | 5 | 108 | 23.14% |
| RTX260116C00120000 | 2024-06-13 3:14PM EDT | 120.00 | 6.05 | 5.05 | 7.05 | -0.66 | -9.84% | 5 | 573 | 24.03% |
| RTX260116C00125000 | 2024-06-07 11:36AM EDT | 125.00 | 4.60 | 4.55 | 4.95 | -1.95 | -29.77% | 1 | 262 | 22.19% |
| RTX260116C00130000 | 2024-06-14 10:03AM EDT | 130.00 | 3.50 | 3.40 | 4.70 | -0.35 | -9.09% | 1 | 163 | 23.86% |
| RTX260116C00135000 | 2024-06-07 3:16PM EDT | 135.00 | 4.15 | 2.02 | 3.05 | 0.00 | - | 10 | 76 | 21.86% |
| RTX260116C00140000 | 2024-06-13 1:13PM EDT | 140.00 | 2.26 | 1.92 | 2.21 | 0.00 | - | 10 | 47 | 21.25% |
| RTX260116C00145000 | 2024-06-04 10:32AM EDT | 145.00 | 2.40 | 1.37 | 1.72 | 0.00 | - | 2 | 8 | 21.23% |
| RTX260116C00150000 | 2024-06-13 10:04AM EDT | 150.00 | 1.30 | 1.07 | 1.29 | 0.00 | - | 2 | 133 | 21.05% |
| RTX260116C00155000 | 2024-06-04 1:22PM EDT | 155.00 | 1.36 | 0.65 | 1.04 | 0.00 | - | 1 | 54 | 21.25% |
| RTX260116C00160000 | 2024-06-13 3:18PM EDT | 160.00 | 0.70 | 0.59 | 0.80 | 0.00 | - | 10 | 21 | 21.23% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.05 | 0.99 | 0.00 | - | 2 | 225 | 48.80% |
| RTX260116P00045000 | 2024-06-13 3:33PM EDT | 45.00 | 0.24 | 0.07 | 0.44 | 0.00 | - | 1 | 66 | 36.89% |
| RTX260116P00050000 | 2024-06-07 12:55PM EDT | 50.00 | 0.28 | 0.23 | 0.97 | 0.00 | - | 1 | 93 | 38.43% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.27 | 1.00 | 0.00 | - | 4 | 3,654 | 34.35% |
| RTX260116P00060000 | 2024-06-13 3:08PM EDT | 60.00 | 0.66 | 0.42 | 0.97 | 0.00 | - | 1 | 168 | 30.15% |
| RTX260116P00065000 | 2024-05-24 3:52PM EDT | 65.00 | 0.94 | 0.82 | 0.97 | 0.00 | - | 2 | 165 | 26.49% |
| RTX260116P00070000 | 2024-06-12 9:57AM EDT | 70.00 | 1.12 | 1.17 | 1.33 | 0.00 | - | 1 | 1,033 | 25.07% |
| RTX260116P00075000 | 2024-06-12 12:15PM EDT | 75.00 | 1.55 | 1.58 | 1.81 | 0.00 | - | 2 | 1,175 | 23.76% |
| RTX260116P00080000 | 2024-06-13 3:17PM EDT | 80.00 | 2.25 | 2.18 | 2.40 | 0.00 | - | 1 | 846 | 22.38% |
| RTX260116P00085000 | 2024-06-14 12:39PM EDT | 85.00 | 3.10 | 2.30 | 3.20 | +0.05 | +1.64% | 5 | 700 | 21.17% |
| RTX260116P00090000 | 2024-06-13 3:18PM EDT | 90.00 | 4.20 | 2.96 | 4.30 | 0.00 | - | 4 | 415 | 20.19% |
| RTX260116P00095000 | 2024-06-14 10:14AM EDT | 95.00 | 5.60 | 5.30 | 5.65 | +0.55 | +10.89% | 1 | 1,201 | 19.15% |
| RTX260116P00100000 | 2024-06-13 3:20PM EDT | 100.00 | 7.05 | 6.95 | 7.35 | 0.00 | - | 2 | 647 | 18.18% |
| RTX260116P00105000 | 2024-06-06 3:02PM EDT | 105.00 | 8.00 | 8.15 | 9.40 | 0.00 | - | 32 | 17 | 17.16% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 110.00 | 11.50 | 9.90 | 10.30 | 0.00 | - | 1 | 12 | 13.10% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 13.90 | 15.00 | 0.00 | - | 1 | 10 | 15.58% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 23.43% |
© 2024 Yahoo. Todos los derechos reservados.