RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726C00085000 | 2024-07-09 12:24PM EDT | 85.00 | 16.55 | 27.15 | 30.85 | 0.00 | - | 1 | 0 | 246.09% |
| RTX240726C00090000 | 2024-07-09 9:35AM EDT | 90.00 | 10.20 | 22.15 | 25.80 | 0.00 | - | - | 0 | 185.94% |
| RTX240726C00095000 | 2024-07-19 1:51PM EDT | 95.00 | 8.10 | 17.10 | 20.85 | 0.00 | - | 15 | 16 | 146.88% |
| RTX240726C00096000 | 2024-07-25 10:26AM EDT | 96.00 | 17.74 | 16.15 | 19.85 | 0.00 | - | 1 | 2 | 153.91% |
| RTX240726C00097000 | 2024-07-26 3:14PM EDT | 97.00 | 18.58 | 16.40 | 18.80 | +13.46 | +262.89% | 1 | 50 | 242.77% |
| RTX240726C00098000 | 2024-07-26 3:49PM EDT | 98.00 | 16.00 | 15.55 | 17.75 | +8.75 | +120.69% | 3 | 12 | 235.94% |
| RTX240726C00099000 | 2024-07-26 3:14PM EDT | 99.00 | 16.59 | 13.80 | 16.70 | +10.94 | +193.63% | 1 | 54 | 180.27% |
| RTX240726C00100000 | 2024-07-25 3:19PM EDT | 100.00 | 15.15 | 13.70 | 15.00 | +0.66 | +4.55% | 1 | 404 | 182.42% |
| RTX240726C00101000 | 2024-07-26 2:32PM EDT | 101.00 | 14.00 | 12.70 | 13.60 | +0.85 | +6.46% | 14 | 459 | 146.09% |
| RTX240726C00102000 | 2024-07-26 2:53PM EDT | 102.00 | 12.80 | 11.75 | 13.20 | -0.15 | -1.16% | 5 | 795 | 173.24% |
| RTX240726C00103000 | 2024-07-26 3:13PM EDT | 103.00 | 11.73 | 10.65 | 11.15 | +0.60 | +5.39% | 105 | 1,392 | 126.76% |
| RTX240726C00104000 | 2024-07-26 3:31PM EDT | 104.00 | 10.85 | 9.30 | 10.80 | -1.25 | -10.33% | 30 | 685 | 101.17% |
| RTX240726C00105000 | 2024-07-26 3:32PM EDT | 105.00 | 9.11 | 8.70 | 10.85 | -0.06 | -0.65% | 34 | 1,431 | 161.91% |
| RTX240726C00106000 | 2024-07-26 3:54PM EDT | 106.00 | 8.19 | 7.70 | 9.05 | +1.32 | +19.21% | 25 | 1,173 | 119.73% |
| RTX240726C00107000 | 2024-07-26 3:41PM EDT | 107.00 | 7.17 | 6.50 | 8.05 | +1.27 | +21.53% | 48 | 1,590 | 100.20% |
| RTX240726C00108000 | 2024-07-26 3:26PM EDT | 108.00 | 6.30 | 5.70 | 6.20 | +0.39 | +6.60% | 271 | 1,392 | 82.81% |
| RTX240726C00109000 | 2024-07-26 3:54PM EDT | 109.00 | 4.73 | 4.70 | 5.15 | -1.09 | -18.73% | 25 | 513 | 67.77% |
| RTX240726C00110000 | 2024-07-26 3:54PM EDT | 110.00 | 3.94 | 3.70 | 4.15 | +0.74 | +23.13% | 81 | 1,216 | 57.42% |
| RTX240726C00111000 | 2024-07-26 3:53PM EDT | 111.00 | 3.00 | 2.59 | 3.25 | -0.20 | -6.25% | 31 | 1,370 | 53.81% |
| RTX240726C00112000 | 2024-07-26 3:23PM EDT | 112.00 | 2.62 | 1.52 | 2.56 | +0.96 | +57.83% | 28 | 321 | 58.11% |
| RTX240726C00113000 | 2024-07-26 2:40PM EDT | 113.00 | 1.85 | 0.69 | 1.19 | +1.10 | +146.67% | 550 | 838 | 25.29% |
| RTX240726C00114000 | 2024-07-26 3:53PM EDT | 114.00 | 0.07 | 0.01 | 0.14 | -0.36 | -83.72% | 645 | 257 | 6.89% |
| RTX240726C00115000 | 2024-07-26 3:30PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 1,042 | 563 | 10.16% |
| RTX240726C00116000 | 2024-07-26 2:34PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 509 | 662 | 19.53% |
| RTX240726C00117000 | 2024-07-26 1:51PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 757 | 871 | 29.30% |
| RTX240726C00118000 | 2024-07-26 3:09PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 53 | 105 | 30.47% |
| RTX240726C00119000 | 2024-07-26 11:13AM EDT | 119.00 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 11 | 40 | 52.73% |
| RTX240726C00120000 | 2024-07-26 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 674 | 42.97% |
| RTX240726C00121000 | 2024-07-25 1:24PM EDT | 121.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | - | - | 98.83% |
| RTX240726C00122000 | 2024-07-25 3:39PM EDT | 122.00 | 0.07 | 0.00 | 0.42 | +0.04 | +133.33% | 7 | 21 | 92.97% |
| RTX240726C00124000 | 2024-07-26 10:02AM EDT | 124.00 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | - | - | 89.84% |
| RTX240726C00125000 | 2024-07-26 10:37AM EDT | 125.00 | 0.02 | 0.00 | 0.42 | +0.01 | +100.00% | 598 | 198 | 117.19% |
| RTX240726C00127000 | 2024-07-25 10:02AM EDT | 127.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | - | 134.38% |
| RTX240726C00128000 | 2024-07-25 12:06PM EDT | 128.00 | 0.03 | - | 0.81 | 0.00 | - | - | - | 197.07% |
| RTX240726C00129000 | 2024-07-25 10:54AM EDT | 129.00 | 0.01 | - | 0.88 | 0.00 | - | - | - | 211.33% |
| RTX240726C00130000 | 2024-07-25 10:53AM EDT | 130.00 | 0.01 | - | 0.95 | 0.00 | - | - | - | 225.29% |
| RTX240726C00135000 | 2024-07-24 2:19PM EDT | 135.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 239.84% |
| RTX240726C00138000 | 2024-07-22 3:59PM EDT | 138.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | - | 1 | 294.73% |
| RTX240726C00140000 | 2024-07-25 9:37AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 151.56% |
| RTX240726C00145000 | 2024-07-25 9:57AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 372 | 977 | 168.75% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726P00055000 | 2024-07-10 10:42AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 450.00% |
| RTX240726P00075000 | 2024-07-24 3:52PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 579.10% |
| RTX240726P00080000 | 2024-07-24 11:14AM EDT | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 154 | 159 | 326.56% |
| RTX240726P00085000 | 2024-07-15 2:43PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 193.75% |
| RTX240726P00087000 | 2024-07-17 9:30AM EDT | 87.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | - | 10 | 407.42% |
| RTX240726P00088000 | 2024-07-15 2:38PM EDT | 88.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 237 | 136 | 397.27% |
| RTX240726P00089000 | 2024-07-15 2:39PM EDT | 89.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 380.86% |
| RTX240726P00090000 | 2024-07-25 10:37AM EDT | 90.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 55 | 323.44% |
| RTX240726P00091000 | 2024-07-24 3:48PM EDT | 91.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 43 | 150.00% |
| RTX240726P00092000 | 2024-07-23 3:46PM EDT | 92.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 10 | 50 | 294.73% |
| RTX240726P00093000 | 2024-07-25 10:08AM EDT | 93.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 40 | 61 | 287.89% |
| RTX240726P00094000 | 2024-07-25 10:08AM EDT | 94.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 131.25% |
| RTX240726P00095000 | 2024-07-25 12:35PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 162 | 125.00% |
| RTX240726P00096000 | 2024-07-25 11:54AM EDT | 96.00 | 0.02 | 0.00 | 1.82 | 0.00 | - | 10 | 209 | 279.69% |
| RTX240726P00097000 | 2024-07-25 10:22AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 739 | 112.50% |
| RTX240726P00098000 | 2024-07-25 11:52AM EDT | 98.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 8 | 295 | 142.97% |
| RTX240726P00099000 | 2024-07-26 10:45AM EDT | 99.00 | 0.03 | 0.00 | 1.12 | +0.02 | +200.00% | 2 | 924 | 210.55% |
| RTX240726P00100000 | 2024-07-26 3:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 690 | 90.63% |
| RTX240726P00101000 | 2024-07-25 3:20PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 399 | 84.38% |
| RTX240726P00102000 | 2024-07-25 3:36PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 460 | 78.13% |
| RTX240726P00103000 | 2024-07-26 2:31PM EDT | 103.00 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 6 | 3,087 | 126.76% |
| RTX240726P00104000 | 2024-07-26 9:58AM EDT | 104.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 297 | 94.92% |
| RTX240726P00105000 | 2024-07-25 1:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 877 | 59.38% |
| RTX240726P00106000 | 2024-07-26 10:48AM EDT | 106.00 | 0.01 | 0.00 | 0.24 | -0.06 | -85.71% | 1 | 229 | 87.11% |
| RTX240726P00107000 | 2024-07-24 3:52PM EDT | 107.00 | 3.50 | 0.00 | 1.27 | 0.00 | - | 8 | 122 | 124.22% |
| RTX240726P00108000 | 2024-07-26 9:37AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 45.31% |
| RTX240726P00109000 | 2024-07-25 3:54PM EDT | 109.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 308 | 312 | 38.28% |
| RTX240726P00110000 | 2024-07-26 10:40AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 124 | 319 | 31.25% |
| RTX240726P00111000 | 2024-07-26 12:20PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 217 | 24.22% |
| RTX240726P00112000 | 2024-07-26 12:06PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 72 | 466 | 17.19% |
| RTX240726P00113000 | 2024-07-26 2:10PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 37 | 341 | 9.38% |
| RTX240726P00114000 | 2024-07-26 3:56PM EDT | 114.00 | 0.25 | 0.00 | 0.36 | -1.14 | -82.01% | 399 | - | 14.06% |
| RTX240726P00115000 | 2024-07-26 3:45PM EDT | 115.00 | 0.64 | 0.74 | 1.34 | -1.16 | -64.44% | 404 | 52 | 28.91% |
| RTX240726P00116000 | 2024-07-26 3:51PM EDT | 116.00 | 1.90 | 0.86 | 2.60 | -0.10 | -5.00% | 30 | - | 55.47% |
| RTX240726P00117000 | 2024-07-26 3:13PM EDT | 117.00 | 2.15 | 1.82 | 4.50 | -1.73 | -44.59% | 4 | - | 112.21% |
© 2024 Yahoo. Todos os direitos reservados.