RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Golpe:100.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00100000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 4.00 | 3.30 | 4.30 | -0.41 | -9.30% | 45 | 232 | 53.52% |
| RTX240524C00100000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 4.65 | 2.77 | 5.60 | 0.00 | - | 6 | 6 | 50.49% |
| RTX240531C00100000 | 2024-05-15 3:39PM EDT | 2024-05-31 | 5.10 | 4.40 | 4.65 | 0.00 | - | 396 | 3 | 22.05% |
| RTX240607C00100000 | 2024-05-13 10:54AM EDT | 2024-06-07 | 7.93 | 3.55 | 5.05 | 0.00 | - | 1 | 0 | 23.76% |
| RTX240614C00100000 | 2024-05-09 10:32AM EDT | 2024-06-14 | 5.56 | 4.25 | 4.95 | 0.00 | - | 1 | 11 | 19.56% |
| RTX240621C00100000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 5.26 | 4.95 | 5.70 | +0.14 | +2.73% | 28 | 8,690 | 24.70% |
| RTX240719C00100000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 6.05 | 5.75 | 5.90 | -0.20 | -3.20% | 57 | 720 | 19.86% |
| RTX240816C00100000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 6.90 | 6.85 | 7.00 | -1.15 | -14.29% | 3 | 2,954 | 22.46% |
| RTX240920C00100000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.80 | -0.49 | -6.21% | 1 | 3,569 | 22.64% |
| RTX241115C00100000 | 2024-05-17 11:45AM EDT | 2024-11-15 | 9.00 | 8.85 | 9.15 | -0.97 | -9.73% | 217 | 285 | 23.74% |
| RTX250117C00100000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 10.11 | 9.65 | 10.15 | -0.14 | -1.37% | 139 | 3,975 | 23.55% |
| RTX250321C00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 13.33 | 10.50 | 11.50 | 0.00 | - | 1 | 27 | 24.71% |
| RTX250620C00100000 | 2024-05-15 10:27AM EDT | 2025-06-20 | 13.50 | 11.15 | 14.45 | 0.00 | - | 5 | 289 | 28.78% |
| RTX260116C00100000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 16.00 | 15.45 | 15.95 | -0.60 | -3.61% | 1 | 1,091 | 26.21% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00100000 | 2024-05-17 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 203 | 5,243 | 47.27% |
| RTX240524P00100000 | 2024-05-15 11:01AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 1 | 135 | 19.43% |
| RTX240531P00100000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.12 | 0.02 | 0.31 | +0.01 | +9.09% | 13 | 110 | 19.53% |
| RTX240607P00100000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.33 | +0.01 | +5.56% | 1 | 8 | 16.46% |
| RTX240614P00100000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 0.32 | 0.21 | 0.40 | +0.03 | +10.34% | 3 | 2 | 15.33% |
| RTX240621P00100000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.40 | -0.03 | -7.32% | 98 | 2,855 | 13.75% |
| RTX240719P00100000 | 2024-05-17 1:54PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.80 | -0.05 | -6.25% | 130 | 3,448 | 13.62% |
| RTX240816P00100000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 1.63 | 1.58 | 1.70 | +0.01 | +0.62% | 153 | 5,316 | 16.63% |
| RTX240920P00100000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 2.20 | 2.12 | 2.20 | +0.04 | +1.85% | 421 | 6,457 | 16.47% |
| RTX241115P00100000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 3.25 | 3.05 | 3.20 | +0.06 | +1.88% | 1 | 471 | 17.45% |
| RTX250117P00100000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 3.80 | 3.65 | 3.85 | +0.25 | +7.04% | 168 | 2,173 | 17.10% |
| RTX250321P00100000 | 2024-05-15 10:09AM EDT | 2025-03-21 | 4.60 | 3.85 | 4.70 | 0.00 | - | 1 | 587 | 17.62% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 5.65 | 4.65 | 6.35 | -0.10 | -1.74% | 2 | 1,223 | 19.48% |
| RTX260116P00100000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 7.48 | 7.05 | 7.60 | 0.00 | - | 420 | 639 | 18.21% |
© 2024 Yahoo. Todos los derechos reservados.