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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240920C000450002023-12-26 10:51AM EDT45.0038.8043.7047.650.00-220.00%
RTX240920C000500002023-11-21 3:33PM EDT50.0029.5031.0534.050.00--10.00%
RTX240920C000600002024-06-03 3:34PM EDT60.0047.8844.0548.100.00-1366.55%
RTX240920C000650002024-05-09 10:06AM EDT65.0039.0942.0545.850.00-2498.27%
RTX240920C000700002024-03-27 12:36PM EDT70.0028.2530.0533.950.00-75920.00%
RTX240920C000750002024-04-10 3:43PM EDT75.0027.2529.9033.800.00-26555.30%
RTX240920C000800002024-05-31 2:56PM EDT80.0027.3324.2528.350.00-580461.40%
RTX240920C000850002024-06-17 10:30AM EDT85.0019.6520.1022.800.00-164947.79%
RTX240920C000900002024-06-18 12:20PM EDT90.0015.9015.3517.200.00-52,23234.62%
RTX240920C000950002024-06-21 3:06PM EDT95.0012.2111.8012.70+0.28+2.35%1311,13029.98%
RTX240920C001000002024-06-21 3:00PM EDT100.008.047.658.55+0.36+4.69%173,51325.93%
RTX240920C001050002024-06-21 3:22PM EDT105.004.654.355.00+0.45+10.71%1144,21822.49%
RTX240920C001100002024-06-21 3:54PM EDT110.002.112.042.27-0.04-1.86%5343,14119.19%
RTX240920C001150002024-06-21 3:45PM EDT115.000.950.690.97+0.01+1.06%1503,89118.52%
RTX240920C001200002024-06-20 3:54PM EDT120.000.360.320.580.00-1882,18020.56%
RTX240920C001250002024-06-20 3:32PM EDT125.000.180.070.330.00-181,73621.95%
RTX240920C001300002024-06-21 3:59PM EDT130.000.150.100.150.00-17222.22%
RTX240920C001350002024-06-10 12:08PM EDT135.000.050.050.180.00-521626.27%
RTX240920C001400002024-06-18 9:50AM EDT140.000.050.050.540.00-214736.11%
RTX240920C001450002024-04-22 11:27AM EDT145.000.170.000.000.00-2012.50%
RTX240920C001500002024-04-26 12:12PM EDT150.000.020.001.820.00-201056.92%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240920P000400002024-05-23 1:07PM EDT40.000.020.000.440.00-203395.12%
RTX240920P000450002024-01-16 1:31PM EDT45.000.130.000.300.00-2579.79%
RTX240920P000500002024-01-17 10:42AM EDT50.000.200.000.200.00-2666.80%
RTX240920P000550002024-05-22 3:32PM EDT55.000.050.000.080.00-13852.73%
RTX240920P000600002024-04-29 3:58PM EDT60.000.060.011.300.00-817871.39%
RTX240920P000650002024-06-17 11:36AM EDT65.000.090.031.290.00-425662.84%
RTX240920P000700002024-06-05 12:30PM EDT70.000.100.051.200.00-12,34654.08%
RTX240920P000750002024-06-20 10:20AM EDT75.000.060.000.740.00-22,02848.41%
RTX240920P000800002024-06-20 10:24AM EDT80.000.130.030.200.00-21,47031.01%
RTX240920P000850002024-06-20 10:25AM EDT85.000.190.050.290.00-25,97727.15%
RTX240920P000900002024-06-21 2:13PM EDT90.000.280.250.30-0.08-22.22%381,37421.41%
RTX240920P000950002024-06-21 2:29PM EDT95.000.570.510.71-0.12-17.39%22,98419.83%
RTX240920P001000002024-06-21 3:48PM EDT100.001.411.281.72-0.19-11.88%167,18819.17%
RTX240920P001050002024-06-21 10:15AM EDT105.003.152.983.200.00-21,76116.77%
RTX240920P001100002024-06-21 1:16PM EDT110.005.914.007.95-0.49-7.66%178825.68%
RTX240920P001150002024-06-12 1:17PM EDT115.008.658.7511.000.00-231,25422.71%
RTX240920P001200002024-06-13 3:17PM EDT120.0015.0013.4016.400.00-2031.25%
RTX240920P001250002024-05-06 9:47AM EDT125.0023.4514.8517.700.00-900.00%