Mercado fechado

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,61+0,54 (+0,51%)
No fechamento: 04:00PM EDT
105,61 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240628C000970002024-05-31 3:50PM EDT97.0010.607.0010.050.00-1186.77%
RTX240628C000990002024-06-21 3:59PM EDT99.006.705.508.75-2.85-29.84%43690.43%
RTX240628C001000002024-06-21 3:59PM EDT100.005.704.607.40+0.02+0.35%28875.78%
RTX240628C001010002024-06-21 3:54PM EDT101.004.803.905.25-0.05-1.03%8242.14%
RTX240628C001020002024-06-21 9:54AM EDT102.003.852.993.95+0.55+16.67%52528.32%
RTX240628C001030002024-06-21 3:36PM EDT103.003.152.723.05+0.20+6.78%504825.59%
RTX240628C001040002024-06-21 2:59PM EDT104.002.271.792.26+0.55+31.98%42124.22%
RTX240628C001050002024-06-21 3:16PM EDT105.001.501.031.36+0.32+27.12%5381619.04%
RTX240628C001060002024-06-21 3:49PM EDT106.000.840.670.79+0.20+31.25%15928917.97%
RTX240628C001070002024-06-21 3:54PM EDT107.000.350.320.41-0.09-20.45%20835017.43%
RTX240628C001080002024-06-21 3:31PM EDT108.000.210.140.21+0.02+10.53%13890017.77%
RTX240628C001090002024-06-21 3:09PM EDT109.000.100.000.10+0.01+11.11%3448018.16%
RTX240628C001100002024-06-21 2:27PM EDT110.000.070.030.070.00-934520.22%
RTX240628C001110002024-06-18 1:57PM EDT111.000.050.020.130.00-313927.15%
RTX240628C001120002024-06-17 2:46PM EDT112.000.050.000.290.00-8117137.89%
RTX240628C001130002024-06-05 12:51PM EDT113.000.300.010.750.00-110356.59%
RTX240628C001140002024-06-20 3:59PM EDT114.000.030.010.750.00-58261.13%
RTX240628C001150002024-06-18 10:37AM EDT115.000.010.010.240.00-201947.17%
RTX240628C001160002024-06-21 12:07PM EDT116.000.020.010.75-0.08-80.00%1756.93%
RTX240628C001170002024-06-12 12:01PM EDT117.000.050.010.750.00-15460.64%
RTX240628C001300002024-05-30 11:45AM EDT130.000.030.001.550.00-11121.68%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240628P000970002024-06-17 2:37PM EDT97.000.060.000.750.00-1954.20%
RTX240628P000980002024-06-17 12:39PM EDT98.000.090.020.750.00-11061.91%
RTX240628P000990002024-06-20 2:29PM EDT99.000.050.020.740.00-21456.10%
RTX240628P001000002024-06-20 2:30PM EDT100.000.070.010.300.00-14336.91%
RTX240628P001010002024-06-21 10:51AM EDT101.000.080.050.28-0.06-42.86%25231.40%
RTX240628P001020002024-06-21 11:09AM EDT102.000.100.070.10-0.05-33.33%196719.63%
RTX240628P001030002024-06-21 3:51PM EDT103.000.120.120.36-0.16-57.14%2918723.54%
RTX240628P001040002024-06-21 2:30PM EDT104.000.200.260.32-0.31-60.78%10864816.90%
RTX240628P001050002024-06-21 3:54PM EDT105.000.570.520.62-0.31-35.23%841,10616.55%
RTX240628P001060002024-06-21 3:59PM EDT106.001.030.911.08-0.27-20.77%8221816.11%
RTX240628P001070002024-06-21 3:59PM EDT107.001.671.601.77-0.24-12.57%4411816.75%
RTX240628P001080002024-06-21 1:55PM EDT108.002.252.372.70-0.95-29.69%1028120.56%
RTX240628P001090002024-06-14 3:31PM EDT109.004.602.884.250.00-7139.01%
RTX240628P001100002024-06-21 9:50AM EDT110.004.553.955.40+1.68+58.54%2048.00%
RTX240628P001110002024-06-11 10:13AM EDT111.004.213.305.950.00-2141.99%