Mercado fechado

RTX Corporation (RTX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
106,27+0,86 (+0,82%)
No fechamento: 04:00PM EDT
106,27 0,00 (0,00%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531C000850002024-05-07 12:40PM EDT85.0017.7119.2023.350.00-1060.94%
RTX240531C000880002024-04-19 10:09AM EDT88.0014.0715.8518.200.00-500.00%
RTX240531C000890002024-05-24 11:35AM EDT89.0017.1016.3018.95+17.10-11093.36%
RTX240531C000900002024-05-24 11:35AM EDT90.0016.1015.7518.05+16.10-10102.54%
RTX240531C000930002024-05-01 10:50AM EDT93.008.8013.1515.350.00-2099.95%
RTX240531C000940002024-05-03 11:00AM EDT94.007.2811.4014.200.00-5078.03%
RTX240531C000950002024-05-23 3:55PM EDT95.0010.569.6012.800.00-11104.93%
RTX240531C000960002024-05-24 10:23AM EDT96.0010.408.2512.35+0.30+2.97%12112.94%
RTX240531C000970002024-05-15 1:00PM EDT97.008.037.6011.100.00-320100.24%
RTX240531C000980002024-05-24 10:21AM EDT98.008.497.6510.00+0.29+3.54%5358.79%
RTX240531C000990002024-05-23 9:30AM EDT99.007.455.609.000.00-1284.86%
RTX240531C001000002024-05-22 9:57AM EDT100.006.506.006.550.00-2439.01%
RTX240531C001010002024-05-24 3:43PM EDT101.005.395.155.50+0.49+10.00%9532.42%
RTX240531C001020002024-05-24 9:55AM EDT102.004.054.205.65-0.53-11.57%32657.32%
RTX240531C001030002024-05-24 12:41PM EDT103.003.403.254.40+0.03+0.89%124445.26%
RTX240531C001040002024-05-24 3:58PM EDT104.002.302.362.58-0.14-5.74%2910820.22%
RTX240531C001050002024-05-24 3:57PM EDT105.001.611.531.66+0.44+37.61%10037516.36%
RTX240531C001060002024-05-24 3:59PM EDT106.000.900.850.92+0.19+26.76%8896914.31%
RTX240531C001070002024-05-24 3:58PM EDT107.000.420.390.47+0.06+16.67%4445914.31%
RTX240531C001080002024-05-24 3:59PM EDT108.000.170.160.210.00-43720314.45%
RTX240531C001090002024-05-24 3:46PM EDT109.000.090.060.11+0.01+12.50%7333515.82%
RTX240531C001100002024-05-24 3:58PM EDT110.000.050.040.080.00-231,43318.36%
RTX240531C001110002024-05-24 10:09AM EDT111.000.040.030.20-0.03-42.86%157327.54%
RTX240531C001120002024-05-23 10:17AM EDT112.000.170.030.330.00-414436.33%
RTX240531C001130002024-05-15 1:49PM EDT113.000.020.020.950.00-20084558.35%
RTX240531C001140002024-04-22 3:44PM EDT114.000.530.000.000.00-1012.50%
RTX240531C001150002024-05-13 11:38AM EDT115.000.050.020.200.00-5542.58%
RTX240531C001170002024-05-16 10:01AM EDT117.000.030.020.740.00--257.91%
RTX240531C001180002024-05-22 10:26AM EDT118.000.030.020.950.00-2565.72%
RTX240531C001190002024-05-24 12:50PM EDT119.000.020.011.16+0.02-1073.19%
RTX240531C001200002024-05-24 3:48PM EDT120.000.010.010.29+0.01-56055.86%
RTX240531C001250002024-05-24 11:14AM EDT125.000.060.000.08+0.05+500.00%15031957.42%
RTX240531C001350002024-05-14 3:41PM EDT135.000.020.000.040.00-82473.44%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531P000800002024-05-13 2:13PM EDT80.000.010.002.130.00-1717177.64%
RTX240531P000850002024-05-20 3:18PM EDT85.000.020.000.39+0.02--499.41%
RTX240531P000870002024-05-23 2:51PM EDT87.000.020.002.07+0.02--11135.64%
RTX240531P000880002024-05-13 10:43AM EDT88.000.030.001.850.00-11125.64%
RTX240531P000900002024-05-14 12:10PM EDT90.000.310.000.500.00-2482.03%
RTX240531P000920002024-04-12 3:36PM EDT92.000.980.001.300.00--593.07%
RTX240531P000930002024-04-26 10:59AM EDT93.000.160.011.200.00-111786.13%
RTX240531P000940002024-04-29 1:21PM EDT94.000.110.011.280.00-252782.57%
RTX240531P000950002024-05-14 12:10PM EDT95.000.210.010.200.00-21050.00%
RTX240531P000960002024-05-10 11:32AM EDT96.000.030.012.030.00-14884.38%
RTX240531P000970002024-05-21 11:02AM EDT97.000.050.010.640.00-86254.79%
RTX240531P000980002024-05-09 10:39AM EDT98.000.060.021.310.00-127762.45%
RTX240531P000990002024-05-17 1:05PM EDT99.000.090.020.210.00-240340.43%
RTX240531P001000002024-05-23 2:58PM EDT100.000.070.030.100.00-6715630.27%
RTX240531P001010002024-05-24 2:09PM EDT101.000.220.010.22+0.18+450.00%517732.03%
RTX240531P001020002024-05-24 11:15AM EDT102.000.070.000.10-0.07-50.00%345322.27%
RTX240531P001030002024-05-24 10:50AM EDT103.000.110.050.10-0.09-45.00%51,31218.07%
RTX240531P001040002024-05-24 3:32PM EDT104.000.140.110.15-0.22-61.11%2832915.63%
RTX240531P001050002024-05-24 3:44PM EDT105.000.270.240.29-0.37-57.81%7316114.11%
RTX240531P001060002024-05-24 3:45PM EDT106.000.590.540.64-0.58-49.57%5465214.14%
RTX240531P001070002024-05-24 2:39PM EDT107.001.201.091.18-0.42-25.93%694513.92%
RTX240531P001080002024-05-24 11:42AM EDT108.002.031.731.98+0.06+3.05%102515.48%
RTX240531P001100002024-05-20 3:45PM EDT110.004.842.744.000.00-2025.68%
RTX240531P001130002024-05-23 10:42AM EDT113.006.855.958.35+6.85--973.97%