Mercado fechará em 6 h 12 min
BOVESPA
130.607,03 -398,22 (-0,30%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,27 -3,56 (-4,82%) OURO
2.665,30 -0,30 (-0,01%) Bitcoin USD
66.508,17 +1.497,23 (+2,30%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018C00065000 | 2024-10-11 3:51PM EDT | 65.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| RTX241018C00090000 | 2024-10-09 10:53AM EDT | 90.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| RTX241018C00095000 | 2024-09-20 11:26AM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RTX241018C00100000 | 2024-10-09 11:45AM EDT | 100.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| RTX241018C00105000 | 2024-10-14 12:35PM EDT | 105.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| RTX241018C00107000 | 2024-10-03 1:25PM EDT | 107.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RTX241018C00109000 | 2024-10-03 1:25PM EDT | 109.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| RTX241018C00110000 | 2024-10-14 1:27PM EDT | 110.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| RTX241018C00112000 | 2024-09-26 3:59PM EDT | 112.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX241018C00113000 | 2024-09-27 10:32AM EDT | 113.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX241018C00114000 | 2024-10-11 2:56PM EDT | 114.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| RTX241018C00115000 | 2024-10-14 1:30PM EDT | 115.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 155 | 193 | 0.00% |
| RTX241018C00116000 | 2024-10-11 2:56PM EDT | 116.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| RTX241018C00117000 | 2024-10-10 2:51PM EDT | 117.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| RTX241018C00118000 | 2024-10-11 2:56PM EDT | 118.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 0.00% |
| RTX241018C00119000 | 2024-10-14 2:24PM EDT | 119.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| RTX241018C00120000 | 2024-10-14 3:32PM EDT | 120.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 4,151 | 0.00% |
| RTX241018C00121000 | 2024-10-14 12:40PM EDT | 121.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 705 | 0.00% |
| RTX241018C00122000 | 2024-10-14 1:58PM EDT | 122.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 35 | 3,170 | 0.00% |
| RTX241018C00123000 | 2024-10-14 3:55PM EDT | 123.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 90 | 467 | 0.00% |
| RTX241018C00124000 | 2024-10-14 3:59PM EDT | 124.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 113 | 566 | 0.00% |
| RTX241018C00125000 | 2024-10-14 3:58PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,065 | 4,062 | 0.00% |
| RTX241018C00126000 | 2024-10-14 3:57PM EDT | 126.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 257 | 1,371 | 0.39% |
| RTX241018C00127000 | 2024-10-14 3:59PM EDT | 127.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 699 | 1,878 | 3.13% |
| RTX241018C00128000 | 2024-10-14 3:59PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 3,215 | 3.13% |
| RTX241018C00129000 | 2024-10-14 3:56PM EDT | 129.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 732 | 1,119 | 6.25% |
| RTX241018C00130000 | 2024-10-14 3:59PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 392 | 23,842 | 6.25% |
| RTX241018C00131000 | 2024-10-14 1:50PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| RTX241018C00132000 | 2024-10-10 9:30AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RTX241018C00133000 | 2024-10-09 1:06PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RTX241018C00134000 | 2024-10-07 1:10PM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 49 | 12.50% |
| RTX241018C00135000 | 2024-10-14 3:48PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 4,390 | 12.50% |
| RTX241018C00136000 | 2024-10-14 9:40AM EDT | 136.00 | 0.01 | - | 0.00 | 0.00 | - | 60 | 68 | 12.50% |
| RTX241018C00140000 | 2024-10-14 12:44PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 832 | 25.00% |
| RTX241018C00145000 | 2024-10-11 2:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| RTX241018C00150000 | 2024-09-25 9:36AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| RTX241018C00155000 | 2024-10-02 11:41AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 50.00% |
| RTX241018C00160000 | 2024-09-04 3:18PM EDT | 160.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 153.13% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018P00070000 | 2024-09-17 12:53PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 50.00% |
| RTX241018P00080000 | 2024-09-20 1:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RTX241018P00095000 | 2024-08-21 2:29PM EDT | 95.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 1 | 10 | 132.42% |
| RTX241018P00100000 | 2024-10-14 2:42PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| RTX241018P00105000 | 2024-10-14 11:20AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 769 | 50.00% |
| RTX241018P00106000 | 2024-10-01 10:35AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| RTX241018P00108000 | 2024-10-01 9:51AM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| RTX241018P00109000 | 2024-10-07 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| RTX241018P00110000 | 2024-10-14 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 439 | 25.00% |
| RTX241018P00111000 | 2024-10-09 10:23AM EDT | 111.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 25.00% |
| RTX241018P00112000 | 2024-09-26 3:16PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RTX241018P00113000 | 2024-10-14 9:31AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 25.00% |
| RTX241018P00114000 | 2024-10-10 10:43AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| RTX241018P00115000 | 2024-10-14 3:22PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 7,427 | 25.00% |
| RTX241018P00116000 | 2024-10-14 11:57AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 25.00% |
| RTX241018P00117000 | 2024-10-11 2:25PM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| RTX241018P00118000 | 2024-10-11 1:59PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 339 | 12.50% |
| RTX241018P00119000 | 2024-10-14 11:12AM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 908 | 12.50% |
| RTX241018P00120000 | 2024-10-14 3:38PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 2,117 | 12.50% |
| RTX241018P00121000 | 2024-10-14 2:40PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 502 | 12.50% |
| RTX241018P00122000 | 2024-10-14 3:22PM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 81 | 1,228 | 6.25% |
| RTX241018P00123000 | 2024-10-14 1:41PM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 1,031 | 6.25% |
| RTX241018P00124000 | 2024-10-14 3:53PM EDT | 124.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 114 | 769 | 3.13% |
| RTX241018P00125000 | 2024-10-14 3:43PM EDT | 125.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 62 | 517 | 1.56% |
| RTX241018P00126000 | 2024-10-11 1:04PM EDT | 126.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| RTX241018P00127000 | 2024-10-14 9:37AM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| RTX241018P00128000 | 2024-10-14 9:52AM EDT | 128.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| RTX241018P00129000 | 2024-10-04 10:31AM EDT | 129.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RTX241018P00130000 | 2024-10-14 9:30AM EDT | 130.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| RTX241018P00134000 | 2024-10-08 10:02AM EDT | 134.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RTX241018P00135000 | 2024-09-25 9:47AM EDT | 135.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RTX241018P00145000 | 2024-10-10 3:40PM EDT | 145.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX241018P00150000 | 2024-10-10 3:40PM EDT | 150.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.