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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00095000 | 2024-05-30 10:37AM EDT | 95.00 | 10.40 | 10.50 | 14.50 | 0.00 | - | 2 | 3 | 108.40% |
| RTX240607C00096000 | 2024-05-15 9:43AM EDT | 96.00 | 9.77 | 9.50 | 13.65 | 0.00 | - | 6 | 1 | 106.40% |
| RTX240607C00097000 | 2024-05-15 2:52PM EDT | 97.00 | 8.95 | 8.75 | 12.20 | 0.00 | - | 55 | 0 | 89.60% |
| RTX240607C00098000 | 2024-05-30 3:31PM EDT | 98.00 | 8.18 | 7.70 | 11.25 | 0.00 | - | 5 | 10 | 85.35% |
| RTX240607C00099000 | 2024-05-30 10:28AM EDT | 99.00 | 6.55 | 6.75 | 10.70 | 0.00 | - | 1 | 1 | 90.04% |
| RTX240607C00100000 | 2024-05-31 1:14PM EDT | 100.00 | 6.93 | 5.80 | 9.25 | +1.13 | +19.48% | 2 | 9 | 74.12% |
| RTX240607C00101000 | 2024-05-31 1:46PM EDT | 101.00 | 5.87 | 5.00 | 8.45 | +1.22 | +26.24% | 18 | 7 | 72.78% |
| RTX240607C00102000 | 2024-05-31 2:03PM EDT | 102.00 | 4.96 | 3.80 | 7.80 | +1.27 | +34.42% | 19 | 31 | 73.93% |
| RTX240607C00103000 | 2024-05-31 3:16PM EDT | 103.00 | 4.19 | 4.60 | 5.80 | +0.54 | +14.79% | 23 | 62 | 47.27% |
| RTX240607C00104000 | 2024-05-31 3:57PM EDT | 104.00 | 3.77 | 2.98 | 6.00 | +1.61 | +74.54% | 15 | 123 | 64.89% |
| RTX240607C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 2.65 | 2.76 | 3.40 | +1.10 | +70.97% | 62 | 1,231 | 27.59% |
| RTX240607C00106000 | 2024-05-31 3:59PM EDT | 106.00 | 2.23 | 2.11 | 2.43 | +1.39 | +165.48% | 188 | 597 | 22.61% |
| RTX240607C00107000 | 2024-05-31 3:59PM EDT | 107.00 | 1.33 | 1.36 | 1.49 | +0.87 | +189.13% | 1,154 | 176 | 17.43% |
| RTX240607C00108000 | 2024-05-31 3:59PM EDT | 108.00 | 0.88 | 0.76 | 0.91 | +0.62 | +238.46% | 106 | 181 | 16.80% |
| RTX240607C00109000 | 2024-05-31 3:53PM EDT | 109.00 | 0.29 | 0.41 | 0.51 | +0.14 | +93.33% | 446 | 473 | 16.60% |
| RTX240607C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.21 | 0.20 | 0.25 | +0.13 | +162.50% | 183 | 678 | 16.26% |
| RTX240607C00111000 | 2024-05-31 3:57PM EDT | 111.00 | 0.09 | 0.08 | 0.32 | +0.06 | +200.00% | 39 | 13 | 22.51% |
| RTX240607C00112000 | 2024-05-24 12:19PM EDT | 112.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 21 | 18.26% |
| RTX240607C00114000 | 2024-05-24 12:06PM EDT | 114.00 | 0.29 | 0.02 | 0.30 | 0.00 | - | 1 | 1 | 33.94% |
| RTX240607C00115000 | 2024-05-31 2:53PM EDT | 115.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 3 | 71 | 31.06% |
| RTX240607C00117000 | 2024-05-24 12:18PM EDT | 117.00 | 0.04 | 0.02 | 1.28 | 0.00 | - | 1 | 1 | 55.91% |
| RTX240607C00118000 | 2024-05-28 9:30AM EDT | 118.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 59.57% |
| RTX240607C00125000 | 2024-05-29 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 16 | 366 | 74.85% |
| RTX240607C00135000 | 2024-05-22 9:45AM EDT | 135.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | - | 12 | 127.25% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00085000 | 2024-05-28 10:58AM EDT | 85.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 18 | 19 | 120.31% |
| RTX240607P00093000 | 2024-05-03 11:54AM EDT | 93.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 86.82% |
| RTX240607P00094000 | 2024-05-09 1:47PM EDT | 94.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 82.32% |
| RTX240607P00095000 | 2024-05-29 3:49PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 32 | 45.12% |
| RTX240607P00096000 | 2024-05-09 10:11AM EDT | 96.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 6 | 8 | 55.27% |
| RTX240607P00097000 | 2024-05-09 2:39PM EDT | 97.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 58.59% |
| RTX240607P00098000 | 2024-05-17 3:57PM EDT | 98.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 13 | 54.49% |
| RTX240607P00099000 | 2024-05-14 1:45PM EDT | 99.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 62.01% |
| RTX240607P00100000 | 2024-05-28 10:22AM EDT | 100.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 38.57% |
| RTX240607P00101000 | 2024-05-31 10:00AM EDT | 101.00 | 0.06 | 0.00 | 0.21 | -0.08 | -57.14% | 4 | 17 | 35.06% |
| RTX240607P00102000 | 2024-05-31 3:19PM EDT | 102.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 6 | 549 | 34.33% |
| RTX240607P00103000 | 2024-05-31 3:19PM EDT | 103.00 | 0.07 | 0.00 | 0.08 | -0.15 | -68.18% | 10 | 59 | 21.19% |
| RTX240607P00104000 | 2024-05-31 3:10PM EDT | 104.00 | 0.14 | 0.00 | 0.09 | -0.28 | -66.67% | 232 | 205 | 18.07% |
| RTX240607P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 0.17 | 0.11 | 0.16 | -0.47 | -73.44% | 202 | 438 | 16.85% |
| RTX240607P00106000 | 2024-05-31 3:59PM EDT | 106.00 | 0.26 | 0.06 | 0.28 | -0.78 | -75.00% | 77 | 633 | 15.48% |
| RTX240607P00107000 | 2024-05-31 3:58PM EDT | 107.00 | 0.60 | 0.46 | 0.55 | -0.99 | -62.26% | 234 | 112 | 15.14% |
| RTX240607P00108000 | 2024-05-30 3:22PM EDT | 108.00 | 1.22 | 0.71 | 1.01 | -1.15 | -48.52% | 11 | 23 | 15.28% |
| RTX240607P00110000 | 2024-05-09 12:22PM EDT | 110.00 | 5.15 | 2.15 | 2.71 | 0.00 | - | 5 | 0 | 22.27% |
© 2024 Yahoo. Todos los derechos reservados.