RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM EDT. Mercado abierto.
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 | 59.84% |
| 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 | 53.00 | 57.90 | 0.00 | - | 1 | 92 | 52.86% |
| RTX260116C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 54.55 | 48.65 | 52.90 | 0.00 | - | 2 | 14 | 47.27% |
| RTX260116C00060000 | 2024-06-14 11:53AM EDT | 60.00 | 43.65 | 44.00 | 48.50 | 0.00 | - | 3 | 54 | 44.80% |
| RTX260116C00065000 | 2024-06-12 2:21PM EDT | 65.00 | 44.16 | 40.25 | 43.50 | 0.00 | - | 1 | 75 | 39.88% |
| RTX260116C00070000 | 2024-06-17 12:43PM EDT | 70.00 | 36.85 | 37.45 | 38.35 | 0.00 | - | 2 | 301 | 34.75% |
| RTX260116C00075000 | 2024-06-10 2:04PM EDT | 75.00 | 36.09 | 33.25 | 33.95 | 0.00 | - | 3 | 358 | 32.45% |
| RTX260116C00080000 | 2024-06-13 3:18PM EDT | 80.00 | 28.80 | 29.10 | 30.00 | 0.00 | - | 1 | 308 | 31.24% |
| RTX260116C00085000 | 2024-06-13 3:29PM EDT | 85.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 10 | 374 | 29.99% |
| RTX260116C00090000 | 2024-06-14 3:04PM EDT | 90.00 | 21.35 | 21.80 | 22.40 | 0.00 | - | 1 | 592 | 28.33% |
| RTX260116C00095000 | 2024-06-06 3:10PM EDT | 95.00 | 21.84 | 18.45 | 19.75 | 0.00 | - | 1 | 276 | 28.74% |
| RTX260116C00100000 | 2024-06-17 10:05AM EDT | 100.00 | 14.92 | 15.40 | 15.95 | 0.00 | - | 1 | 1,067 | 26.22% |
| RTX260116C00105000 | 2024-06-14 9:48AM EDT | 105.00 | 12.50 | 12.60 | 13.00 | 0.00 | - | 1 | 426 | 24.98% |
| RTX260116C00110000 | 2024-06-17 1:02PM EDT | 110.00 | 9.97 | 10.10 | 10.60 | 0.00 | - | 13 | 591 | 24.28% |
| RTX260116C00115000 | 2024-06-13 3:53PM EDT | 115.00 | 8.32 | 8.05 | 9.15 | 0.00 | - | 5 | 108 | 24.86% |
| RTX260116C00120000 | 2024-06-14 10:02AM EDT | 120.00 | 6.05 | 6.20 | 6.70 | 0.00 | - | 5 | 576 | 22.98% |
| RTX260116C00125000 | 2024-06-17 3:56PM EDT | 125.00 | 4.60 | 4.80 | 5.65 | 0.00 | - | 4 | 266 | 23.37% |
| RTX260116C00130000 | 2024-06-14 10:03AM EDT | 130.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 1 | 162 | 22.21% |
| RTX260116C00135000 | 2024-06-07 3:16PM EDT | 135.00 | 4.15 | 2.71 | 3.15 | 0.00 | - | 10 | 76 | 21.87% |
| RTX260116C00140000 | 2024-06-13 1:13PM EDT | 140.00 | 2.26 | 2.03 | 2.43 | 0.00 | - | 10 | 47 | 21.67% |
| RTX260116C00145000 | 2024-06-04 10:32AM EDT | 145.00 | 2.40 | 1.48 | 1.91 | 0.00 | - | 2 | 8 | 21.67% |
| RTX260116C00150000 | 2024-06-13 10:04AM EDT | 150.00 | 1.30 | 1.08 | 1.49 | 0.00 | - | 2 | 133 | 21.64% |
| RTX260116C00155000 | 2024-06-04 1:22PM EDT | 155.00 | 1.36 | 0.84 | 1.16 | 0.00 | - | 1 | 54 | 21.62% |
| RTX260116C00160000 | 2024-06-17 1:44PM EDT | 160.00 | 0.80 | 0.65 | 1.06 | 0.00 | - | 2 | 23 | 22.40% |
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 | 49.12% |
| RTX260116P00045000 | 2024-06-17 1:19PM EDT | 45.00 | 0.25 | 0.02 | 0.52 | 0.00 | - | 1 | 67 | 38.33% |
| RTX260116P00050000 | 2024-06-07 12:55PM EDT | 50.00 | 0.28 | 0.23 | 0.56 | 0.00 | - | 1 | 93 | 34.52% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.27 | 1.00 | 0.00 | - | 4 | 3,654 | 34.64% |
| RTX260116P00060000 | 2024-06-13 3:08PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| RTX260116P00065000 | 2024-05-24 3:52PM EDT | 65.00 | 0.94 | 0.81 | 1.02 | 0.00 | - | 2 | 165 | 27.10% |
| RTX260116P00070000 | 2024-06-12 9:57AM EDT | 70.00 | 1.12 | 0.96 | 1.34 | 0.00 | - | 1 | 1,033 | 25.42% |
| RTX260116P00075000 | 2024-06-12 12:15PM EDT | 75.00 | 1.55 | 1.37 | 1.84 | 0.00 | - | 2 | 1,175 | 24.18% |
| RTX260116P00080000 | 2024-06-13 3:17PM EDT | 80.00 | 2.25 | 2.00 | 2.60 | 0.00 | - | 1 | 846 | 23.38% |
| RTX260116P00085000 | 2024-06-14 12:39PM EDT | 85.00 | 3.10 | 2.19 | 4.25 | 0.00 | - | 5 | 700 | 24.43% |
| RTX260116P00090000 | 2024-06-17 3:57PM EDT | 90.00 | 3.20 | 2.97 | 4.60 | 0.00 | - | 4 | 415 | 21.30% |
| RTX260116P00095000 | 2024-06-14 10:14AM EDT | 95.00 | 5.60 | 4.65 | 6.55 | 0.00 | - | 1 | 1,202 | 21.52% |
| RTX260116P00100000 | 2024-06-13 3:20PM EDT | 100.00 | 7.05 | 6.75 | 7.20 | 0.00 | - | 2 | 647 | 18.34% |
| RTX260116P00105000 | 2024-06-06 3:02PM EDT | 105.00 | 8.00 | 8.10 | 9.25 | 0.00 | - | 32 | 17 | 17.41% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 110.00 | 11.50 | 9.90 | 10.30 | 0.00 | - | 1 | 12 | 13.77% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 13.90 | 15.00 | 0.00 | - | 1 | 10 | 16.35% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 24.18% |
© 2024 Yahoo. Todos los derechos reservados.