Mercado abrirá em 1 h 20 min

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
100,75-0,09 (-0,09%)
No fechamento: 04:00PM EDT
100,95 +0,20 (+0,20%)
Pré-Abertura: 07:21AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240419C000400002024-03-14 11:43AM EDT40.0052.4058.0062.000.00-11855.86%
RTX240419C000500002024-04-04 12:51PM EDT50.0048.830.000.000.00-330.00%
RTX240419C000600002024-01-25 4:46PM EDT60.0030.6628.6032.450.00-2120.00%
RTX240419C000650002024-04-17 3:47PM EDT65.0036.010.000.000.00-2250.00%
RTX240419C000700002024-04-17 1:34PM EDT70.0029.900.000.000.00-3500.00%
RTX240419C000750002024-04-08 12:48PM EDT75.0026.000.000.000.00-11200.00%
RTX240419C000800002024-04-17 2:18PM EDT80.0020.850.000.000.00-26360.00%
RTX240419C000830002024-04-03 1:18PM EDT83.0014.500.000.000.00-1020,0100.00%
RTX240419C000850002024-04-17 3:57PM EDT85.0015.700.000.000.00-233,0810.00%
RTX240419C000870002024-03-19 3:12PM EDT87.008.250.000.000.00-210.00%
RTX240419C000880002024-04-09 2:11PM EDT88.0013.210.000.000.00-550.00%
RTX240419C000890002024-03-28 3:50PM EDT89.009.150.000.000.00-110.00%
RTX240419C000900002024-04-17 3:47PM EDT90.0010.880.000.000.00-34629,0580.00%
RTX240419C000910002024-04-17 2:39PM EDT91.0010.000.000.000.00-1420.00%
RTX240419C000920002024-04-11 2:30PM EDT92.009.490.000.000.00-4290.00%
RTX240419C000930002024-04-09 11:10AM EDT93.007.720.000.000.00-32720.00%
RTX240419C000940002024-04-17 10:16AM EDT94.007.150.000.000.00-12940.00%
RTX240419C000950002024-04-17 3:49PM EDT95.005.880.000.000.00-1,1377,6980.00%
RTX240419C000960002024-04-17 12:35PM EDT96.004.250.000.000.00-119230.00%
RTX240419C000970002024-04-17 3:54PM EDT97.003.780.000.000.00-294,6250.00%
RTX240419C000980002024-04-17 3:58PM EDT98.002.750.000.000.00-121,7180.00%
RTX240419C000990002024-04-17 3:51PM EDT99.001.800.000.000.00-643,8550.00%
RTX240419C001000002024-04-17 3:59PM EDT100.001.070.000.000.00-2425,6060.00%
RTX240419C001010002024-04-17 3:59PM EDT101.000.540.000.000.00-7012,5691.56%
RTX240419C001020002024-04-17 3:58PM EDT102.000.210.000.000.00-6487,4736.25%
RTX240419C001030002024-04-17 3:59PM EDT103.000.080.000.000.00-5581,3406.25%
RTX240419C001040002024-04-17 3:15PM EDT104.000.030.000.000.00-4871,70112.50%
RTX240419C001050002024-04-17 2:46PM EDT105.000.020.000.000.00-2195,70812.50%
RTX240419C001060002024-04-17 11:11AM EDT106.000.020.000.000.00-25425212.50%
RTX240419C001070002024-04-17 10:14AM EDT107.000.010.000.000.00-155425.00%
RTX240419C001080002024-04-17 9:57AM EDT108.000.010.000.000.00-111225.00%
RTX240419C001090002024-04-17 9:30AM EDT109.000.010.000.000.00-120725.00%
RTX240419C001100002024-04-16 12:47PM EDT110.000.020.000.000.00-471,94925.00%
RTX240419C001150002024-04-16 9:53AM EDT115.000.070.000.000.00-14150.00%
RTX240419C001200002024-04-17 9:42AM EDT120.000.050.000.000.00-1350.00%
RTX240419C001350002024-04-11 2:02PM EDT135.000.160.000.000.00-1250.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240419P000450002024-01-23 12:57PM EDT45.000.040.000.040.00-11400.00%
RTX240419P000500002024-01-02 1:09PM EDT50.000.070.000.010.00-44312.50%
RTX240419P000550002024-01-23 11:28AM EDT55.000.010.000.020.00-59287.50%
RTX240419P000600002024-03-18 2:50PM EDT60.000.010.000.010.00-657231.25%
RTX240419P000650002024-03-26 12:27PM EDT65.000.010.000.000.00-2152650.00%
RTX240419P000700002024-04-01 9:30AM EDT70.000.010.000.000.00-13,16250.00%
RTX240419P000750002024-04-05 11:50AM EDT75.000.010.000.000.00-105,24650.00%
RTX240419P000800002024-04-17 10:40AM EDT80.000.010.000.000.00-17,31750.00%
RTX240419P000850002024-04-16 11:19AM EDT85.000.010.000.000.00-108,32250.00%
RTX240419P000870002024-04-01 12:41PM EDT87.000.020.000.000.00-2350.00%
RTX240419P000880002024-04-05 11:32AM EDT88.000.020.000.000.00-12850.00%
RTX240419P000890002024-04-01 1:14PM EDT89.000.030.000.000.00-121,15750.00%
RTX240419P000900002024-04-16 9:30AM EDT90.000.020.000.000.00-27,78525.00%
RTX240419P000910002024-04-05 11:32AM EDT91.000.050.000.000.00-1277125.00%
RTX240419P000920002024-04-17 3:00PM EDT92.000.020.000.000.00-112925.00%
RTX240419P000930002024-04-17 3:51PM EDT93.000.130.000.000.00-51,72325.00%
RTX240419P000940002024-04-17 3:00PM EDT94.000.050.000.000.00-154225.00%
RTX240419P000950002024-04-17 3:51PM EDT95.000.100.000.000.00-62,74725.00%
RTX240419P000960002024-04-17 12:33PM EDT96.000.020.000.000.00-135112.50%
RTX240419P000970002024-04-17 1:43PM EDT97.000.030.000.000.00-122,85912.50%
RTX240419P000980002024-04-17 3:43PM EDT98.000.020.000.000.00-3589812.50%
RTX240419P000990002024-04-17 3:57PM EDT99.000.130.000.000.00-3421,3366.25%
RTX240419P001000002024-04-17 3:59PM EDT100.000.320.000.000.00-3825413.13%
RTX240419P001010002024-04-17 3:03PM EDT101.000.770.000.000.00-4238100.00%
RTX240419P001020002024-04-17 2:58PM EDT102.001.370.000.000.00-402740.00%
RTX240419P001030002024-04-15 3:59PM EDT103.003.150.000.000.00-4750.00%
RTX240419P001040002024-04-17 2:53PM EDT104.003.100.000.000.00-1230.00%
RTX240419P001050002024-04-17 9:30AM EDT105.003.600.000.000.00-1000.00%
RTX240419P001070002024-04-17 3:20PM EDT107.006.500.000.000.00-300.00%
RTX240419P001140002024-04-17 3:12PM EDT114.0013.350.000.000.00-1000.00%
RTX240419P001150002024-04-17 3:20PM EDT115.0014.550.000.000.00-300.00%
RTX240419P001200002024-04-17 12:49PM EDT120.0019.750.000.000.00-100.00%