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:
Precio de ejercicio:100.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00100000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 6.93 | 5.80 | 9.25 | +1.13 | +19.48% | 2 | 9 | 74.12% |
| RTX240614C00100000 | 2024-05-24 10:45AM EDT | 2024-06-14 | 6.80 | 5.85 | 9.65 | 0.00 | - | 1 | 12 | 58.69% |
| RTX240621C00100000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 8.01 | 7.90 | 8.65 | +1.73 | +27.55% | 93 | 8,515 | 34.35% |
| RTX240628C00100000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 6.16 | 6.20 | 9.95 | 0.00 | - | - | 3 | 44.70% |
| RTX240719C00100000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 8.65 | 8.65 | 9.25 | +1.76 | +25.54% | 38 | 1,412 | 28.00% |
| RTX240816C00100000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 9.34 | 9.40 | 10.15 | +1.84 | +24.53% | 11 | 2,886 | 28.20% |
| RTX240920C00100000 | 2024-05-31 1:26PM EDT | 2024-09-20 | 9.21 | 9.80 | 10.40 | +0.86 | +10.30% | 5 | 3,590 | 24.66% |
| RTX241115C00100000 | 2024-05-30 10:55AM EDT | 2024-11-15 | 10.92 | 11.15 | 11.75 | +1.24 | +12.81% | 3 | 496 | 25.56% |
| RTX250117C00100000 | 2024-05-31 2:05PM EDT | 2025-01-17 | 12.05 | 12.40 | 12.80 | +0.90 | +8.07% | 11 | 3,830 | 25.27% |
| RTX250321C00100000 | 2024-05-28 2:59PM EDT | 2025-03-21 | 12.20 | 12.50 | 14.80 | 0.00 | - | 5 | 31 | 28.12% |
| RTX250620C00100000 | 2024-05-28 9:39AM EDT | 2025-06-20 | 13.90 | 14.90 | 16.35 | 0.00 | - | 1 | 287 | 28.39% |
| RTX260116C00100000 | 2024-05-31 2:15PM EDT | 2026-01-16 | 17.60 | 16.00 | 18.95 | +1.30 | +7.98% | 2 | 1,068 | 27.95% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00100000 | 2024-05-28 10:22AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 38.57% |
| RTX240614P00100000 | 2024-05-30 12:13PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.53 | -0.06 | -42.86% | 1 | 4 | 35.86% |
| RTX240621P00100000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.13 | -0.09 | -42.86% | 18 | 2,888 | 20.17% |
| RTX240628P00100000 | 2024-05-30 3:42PM EDT | 2024-06-28 | 0.23 | 0.02 | 0.17 | 0.00 | - | 38 | 40 | 18.56% |
| RTX240705P00100000 | 2024-05-28 3:31PM EDT | 2024-07-05 | 0.39 | 0.14 | 1.45 | 0.00 | - | 1 | 1 | 33.25% |
| RTX240719P00100000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.36 | 0.09 | 0.31 | -0.16 | -30.77% | 38 | 3,779 | 16.33% |
| RTX240816P00100000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 0.92 | 0.71 | 0.89 | -0.49 | -34.75% | 4 | 5,432 | 18.35% |
| RTX240920P00100000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 1.30 | 1.18 | 1.26 | -0.43 | -24.86% | 299 | 7,478 | 17.49% |
| RTX241115P00100000 | 2024-05-28 10:18AM EDT | 2024-11-15 | 2.71 | 2.03 | 2.32 | 0.00 | - | 35 | 513 | 19.02% |
| RTX250117P00100000 | 2024-05-31 2:18PM EDT | 2025-01-17 | 2.97 | 2.55 | 3.45 | -0.38 | -11.34% | 187 | 2,429 | 20.17% |
| RTX250321P00100000 | 2024-05-21 9:54AM EDT | 2025-03-21 | 4.20 | 3.30 | 4.75 | 0.00 | - | 42 | 629 | 21.72% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 5.65 | 3.50 | 4.80 | 0.00 | - | 1 | 1,224 | 19.11% |
| RTX260116P00100000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 6.50 | 5.00 | 6.60 | -0.40 | -5.80% | 2 | 639 | 19.01% |
© 2024 Yahoo. Todos los derechos reservados.