Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.964,45 +961,94 (+1,44%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-07-18 1:14PM EDT | 60.00 | 45.00 | 52.35 | 55.50 | 0.00 | - | 1 | 2 | 120.78% |
| RTX240920C00065000 | 2024-07-12 10:18AM EDT | 65.00 | 37.22 | 47.55 | 51.05 | 0.00 | - | 10 | 10 | 78.42% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 0.00% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 29.90 | 33.80 | 0.00 | - | 2 | 65 | 0.00% |
| RTX240920C00080000 | 2024-07-26 2:09PM EDT | 80.00 | 34.05 | 32.35 | 35.30 | -1.88 | -5.23% | 2 | 734 | 72.12% |
| RTX240920C00085000 | 2024-07-25 10:09AM EDT | 85.00 | 28.75 | 27.40 | 31.10 | 0.00 | - | 1 | 652 | 72.20% |
| RTX240920C00090000 | 2024-07-25 2:33PM EDT | 90.00 | 25.55 | 23.95 | 25.15 | -0.25 | -0.97% | 1 | 3,423 | 51.29% |
| RTX240920C00095000 | 2024-07-26 2:18PM EDT | 95.00 | 19.94 | 18.45 | 20.20 | +0.63 | +3.26% | 1 | 11,044 | 43.01% |
| RTX240920C00100000 | 2024-07-26 12:58PM EDT | 100.00 | 14.90 | 14.15 | 14.95 | +1.53 | +11.44% | 31 | 3,852 | 31.70% |
| RTX240920C00105000 | 2024-07-26 3:51PM EDT | 105.00 | 9.82 | 9.60 | 10.05 | +1.13 | +13.00% | 42 | 6,829 | 24.07% |
| RTX240920C00110000 | 2024-07-26 3:56PM EDT | 110.00 | 5.50 | 5.05 | 5.90 | +0.19 | +3.58% | 66 | 3,531 | 20.48% |
| RTX240920C00115000 | 2024-07-26 3:55PM EDT | 115.00 | 2.55 | 2.32 | 2.65 | +0.15 | +6.25% | 496 | 6,590 | 17.59% |
| RTX240920C00120000 | 2024-07-26 3:57PM EDT | 120.00 | 0.92 | 0.93 | 1.00 | -0.03 | -3.16% | 214 | 3,244 | 17.19% |
| RTX240920C00125000 | 2024-07-26 3:45PM EDT | 125.00 | 0.38 | 0.17 | 0.44 | +0.04 | +11.76% | 305 | 1,742 | 18.82% |
| RTX240920C00130000 | 2024-07-26 10:51AM EDT | 130.00 | 0.23 | 0.00 | 0.50 | +0.02 | +9.52% | 66 | 147 | 25.10% |
| RTX240920C00135000 | 2024-07-25 2:11PM EDT | 135.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 12 | 206 | 26.37% |
| RTX240920C00140000 | 2024-07-25 9:41AM EDT | 140.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 1 | 150 | 28.76% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 2 | 2 | 48.10% |
| RTX240920C00150000 | 2024-07-25 10:47AM EDT | 150.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 10 | 20 | 41.16% |
| RTX240920C00155000 | 2024-07-25 9:40AM EDT | 155.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 53.52% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-05-23 1:07PM EDT | 40.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 20 | 33 | 127.93% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 108.40% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RTX240920P00055000 | 2024-07-24 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 69.53% |
| RTX240920P00060000 | 2024-06-28 2:30PM EDT | 60.00 | 0.08 | 0.00 | 1.55 | 0.00 | - | 2 | 177 | 102.78% |
| RTX240920P00065000 | 2024-06-27 10:08AM EDT | 65.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 256 | 98.54% |
| RTX240920P00070000 | 2024-07-18 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.11 | 0.00 | - | 2 | 2,338 | 75.83% |
| RTX240920P00075000 | 2024-06-28 10:06AM EDT | 75.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 2 | 2,028 | 62.40% |
| RTX240920P00080000 | 2024-07-26 11:13AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 24 | 1,463 | 45.51% |
| RTX240920P00085000 | 2024-07-26 2:59PM EDT | 85.00 | 0.06 | 0.01 | 0.22 | -0.09 | -60.00% | 2 | 5,989 | 41.31% |
| RTX240920P00090000 | 2024-07-26 11:40AM EDT | 90.00 | 0.08 | 0.05 | 0.97 | +0.03 | +60.00% | 25 | 2,689 | 48.27% |
| RTX240920P00095000 | 2024-07-26 11:15AM EDT | 95.00 | 0.19 | 0.08 | 0.23 | +0.08 | +72.73% | 1 | 3,062 | 27.98% |
| RTX240920P00100000 | 2024-07-26 3:15PM EDT | 100.00 | 0.22 | 0.15 | 0.27 | -0.08 | -26.67% | 217 | 7,494 | 22.19% |
| RTX240920P00105000 | 2024-07-26 3:52PM EDT | 105.00 | 0.50 | 0.33 | 0.74 | -0.20 | -28.57% | 119 | 1,952 | 20.84% |
| RTX240920P00110000 | 2024-07-26 2:43PM EDT | 110.00 | 1.40 | 1.28 | 1.44 | -0.48 | -25.53% | 59 | 1,032 | 17.22% |
| RTX240920P00115000 | 2024-07-26 3:21PM EDT | 115.00 | 3.10 | 3.00 | 3.55 | -1.00 | -24.39% | 134 | 1,238 | 16.76% |
| RTX240920P00120000 | 2024-07-25 3:58PM EDT | 120.00 | 6.37 | 5.95 | 7.45 | -1.12 | -14.95% | 1 | 57 | 20.02% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 125.00 | 23.45 | 14.85 | 17.70 | 0.00 | - | 9 | 0 | 52.48% |
© 2024 Yahoo. Todos os direitos reservados.