Mercado abrirá em 5 h 11 min
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
74,30 +0,59 (+0,80%) OURO
2.680,80 +1,60 (+0,06%) Bitcoin USD
61.414,69 +314,94 (+0,52%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241004C00090000 | 2024-09-25 1:45PM EDT | 90.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX241004C00103000 | 2024-09-16 11:20AM EDT | 103.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004C00104000 | 2024-09-11 3:41PM EDT | 104.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004C00110000 | 2024-09-23 9:48AM EDT | 110.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX241004C00113000 | 2024-09-24 9:47AM EDT | 113.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004C00114000 | 2024-09-17 12:43PM EDT | 114.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004C00115000 | 2024-10-03 1:40PM EDT | 115.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004C00116000 | 2024-10-03 11:06AM EDT | 116.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004C00117000 | 2024-10-03 3:01PM EDT | 117.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004C00118000 | 2024-10-03 3:40PM EDT | 118.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX241004C00119000 | 2024-10-03 2:17PM EDT | 119.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RTX241004C00120000 | 2024-10-03 3:58PM EDT | 120.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RTX241004C00121000 | 2024-10-03 1:39PM EDT | 121.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004C00122000 | 2024-10-03 3:49PM EDT | 122.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| RTX241004C00123000 | 2024-10-03 3:55PM EDT | 123.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RTX241004C00124000 | 2024-10-03 3:59PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| RTX241004C00125000 | 2024-10-03 3:59PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 6.25% |
| RTX241004C00126000 | 2024-10-03 3:56PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| RTX241004C00127000 | 2024-10-03 3:58PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| RTX241004C00128000 | 2024-10-03 3:57PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| RTX241004C00129000 | 2024-10-03 11:43AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| RTX241004C00130000 | 2024-10-03 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| RTX241004C00131000 | 2024-10-03 10:19AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RTX241004C00132000 | 2024-10-03 10:30AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX241004C00133000 | 2024-10-02 3:02PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX241004C00134000 | 2024-10-02 3:02PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX241004C00135000 | 2024-10-03 9:34AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RTX241004C00140000 | 2024-10-03 11:58AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX241004C00142000 | 2024-09-24 2:50PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX241004C00143000 | 2024-10-01 10:25AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| RTX241004C00146000 | 2024-10-03 1:59PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241004P00085000 | 2024-09-23 2:14PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX241004P00100000 | 2024-09-24 1:00PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RTX241004P00102000 | 2024-09-20 12:00PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RTX241004P00103000 | 2024-09-18 2:45PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RTX241004P00104000 | 2024-09-13 2:21PM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RTX241004P00105000 | 2024-09-19 3:41PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RTX241004P00106000 | 2024-10-01 9:41AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RTX241004P00107000 | 2024-09-20 3:35PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RTX241004P00108000 | 2024-09-20 3:35PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RTX241004P00109000 | 2024-09-24 11:58AM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RTX241004P00110000 | 2024-10-02 2:56PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX241004P00111000 | 2024-09-24 3:20PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RTX241004P00112000 | 2024-09-30 9:36AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| RTX241004P00113000 | 2024-09-30 3:50PM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RTX241004P00114000 | 2024-10-01 9:42AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX241004P00115000 | 2024-10-03 1:33PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RTX241004P00116000 | 2024-10-02 3:28PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RTX241004P00117000 | 2024-10-03 2:02PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX241004P00118000 | 2024-10-02 11:34AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX241004P00119000 | 2024-10-03 10:34AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RTX241004P00120000 | 2024-10-03 3:51PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RTX241004P00121000 | 2024-10-03 3:19PM EDT | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RTX241004P00122000 | 2024-10-03 3:59PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| RTX241004P00123000 | 2024-10-03 3:59PM EDT | 123.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| RTX241004P00124000 | 2024-10-03 2:30PM EDT | 124.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| RTX241004P00125000 | 2024-10-03 2:31PM EDT | 125.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| RTX241004P00126000 | 2024-10-02 11:53AM EDT | 126.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004P00127000 | 2024-10-02 9:38AM EDT | 127.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX241004P00128000 | 2024-10-02 11:22AM EDT | 128.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX241004P00129000 | 2024-09-25 9:47AM EDT | 129.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004P00130000 | 2024-09-24 10:20AM EDT | 130.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX241004P00141000 | 2024-09-27 1:05PM EDT | 141.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RTX241004P00145000 | 2024-09-27 1:05PM EDT | 145.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.