RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Golpe:105.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00105000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 0.88 | 0.85 | 0.91 | +0.40 | +83.33% | 497 | 2,465 | 16.75% |
| RTX240531C00105000 | 2024-05-20 1:24PM EDT | 2024-05-31 | 1.36 | 1.19 | 1.24 | +0.58 | +74.36% | 62 | 308 | 15.16% |
| RTX240607C00105000 | 2024-05-20 1:43PM EDT | 2024-06-07 | 1.57 | 1.51 | 1.58 | +0.44 | +38.94% | 26 | 996 | 15.60% |
| RTX240614C00105000 | 2024-05-20 2:09PM EDT | 2024-06-14 | 1.75 | 1.84 | 1.91 | +0.26 | +17.45% | 14 | 47 | 16.30% |
| RTX240621C00105000 | 2024-05-20 2:15PM EDT | 2024-06-21 | 1.98 | 2.07 | 2.13 | +0.44 | +28.57% | 386 | 6,954 | 16.21% |
| RTX240628C00105000 | 2024-05-20 2:32PM EDT | 2024-06-28 | 2.38 | 2.32 | 2.47 | +0.30 | +14.42% | 3 | 44 | 17.18% |
| RTX240719C00105000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 2.92 | 3.00 | 3.10 | +0.45 | +18.22% | 370 | 8,916 | 17.59% |
| RTX240816C00105000 | 2024-05-20 2:31PM EDT | 2024-08-16 | 4.25 | 4.25 | 4.35 | +0.43 | +11.26% | 537 | 7,928 | 20.61% |
| RTX240920C00105000 | 2024-05-20 12:12PM EDT | 2024-09-20 | 5.05 | 4.90 | 5.05 | +0.66 | +15.03% | 15 | 3,929 | 20.33% |
| RTX241115C00105000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 6.23 | 6.60 | 6.75 | 0.00 | - | 6 | 610 | 22.65% |
| RTX250117C00105000 | 2024-05-20 2:27PM EDT | 2025-01-17 | 7.75 | 7.65 | 7.80 | +0.51 | +7.04% | 30 | 8,137 | 22.58% |
| RTX250321C00105000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 9.65 | 8.90 | 9.20 | 0.00 | - | 3 | 595 | 23.78% |
| RTX250620C00105000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 10.83 | 10.50 | 10.80 | 0.00 | - | 5 | 141 | 24.56% |
| RTX260116C00105000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 13.20 | 13.50 | 14.35 | -0.64 | -4.62% | 1 | 425 | 26.50% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00105000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 0.73 | 0.60 | 0.64 | -0.52 | -41.60% | 107 | 2,417 | 14.70% |
| RTX240531P00105000 | 2024-05-20 2:30PM EDT | 2024-05-31 | 0.89 | 0.86 | 0.91 | -0.58 | -39.46% | 47 | 85 | 13.06% |
| RTX240607P00105000 | 2024-05-20 1:14PM EDT | 2024-06-07 | 1.05 | 1.10 | 1.17 | -0.48 | -31.37% | 1 | 129 | 13.11% |
| RTX240614P00105000 | 2024-05-20 12:14PM EDT | 2024-06-14 | 1.29 | 1.32 | 1.38 | -0.49 | -27.53% | 12 | 25 | 13.09% |
| RTX240621P00105000 | 2024-05-20 2:19PM EDT | 2024-06-21 | 1.53 | 1.45 | 1.51 | -0.49 | -24.26% | 15 | 1,771 | 12.65% |
| RTX240628P00105000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 1.85 | 1.57 | 1.74 | -0.11 | -5.61% | 2 | 28 | 13.15% |
| RTX240719P00105000 | 2024-05-20 2:11PM EDT | 2024-07-19 | 2.11 | 1.97 | 2.03 | -0.37 | -14.92% | 134 | 1,946 | 12.34% |
| RTX240816P00105000 | 2024-05-20 1:30PM EDT | 2024-08-16 | 3.05 | 3.05 | 3.15 | -0.46 | -13.11% | 116 | 462 | 15.64% |
| RTX240920P00105000 | 2024-05-20 2:27PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.75 | -0.40 | -9.76% | 26 | 834 | 15.71% |
| RTX241115P00105000 | 2024-05-20 10:45AM EDT | 2024-11-15 | 4.85 | 4.70 | 4.80 | -0.30 | -5.83% | 86 | 656 | 16.61% |
| RTX250117P00105000 | 2024-05-20 11:30AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.45 | -0.45 | -7.69% | 13 | 2,385 | 16.20% |
| RTX250321P00105000 | 2024-05-15 12:12PM EDT | 2025-03-21 | 6.65 | 6.05 | 6.35 | 0.00 | - | 1 | 317 | 16.79% |
| RTX250620P00105000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 7.55 | 7.15 | 7.45 | 0.00 | - | 6 | 180 | 17.27% |
| RTX260116P00105000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 9.24 | 9.05 | 9.25 | -0.16 | -1.70% | 5 | 5 | 17.32% |
© 2024 Yahoo. Todos los derechos reservados.