Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
73,99 -0,39 (-0,52%) OURO
2.670,60 +2,80 (+0,10%) Bitcoin USD
62.567,30 +545,61 (+0,88%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00050000 | 2024-09-23 11:42AM EDT | 50.00 | 70.50 | 72.95 | 77.20 | 0.00 | - | 1 | 1 | 124.81% |
| RTX241115C00065000 | 2024-08-16 10:36AM EDT | 65.00 | 53.89 | 53.95 | 55.55 | 0.00 | - | 12 | 118 | 0.00% |
| RTX241115C00075000 | 2024-08-13 3:58PM EDT | 75.00 | 42.26 | 43.75 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| RTX241115C00080000 | 2024-09-18 12:03PM EDT | 80.00 | 38.92 | 43.15 | 47.35 | 0.00 | - | 80 | 100 | 73.39% |
| RTX241115C00085000 | 2024-08-19 3:16PM EDT | 85.00 | 34.50 | 32.20 | 35.40 | 0.00 | - | 2 | 21 | 0.00% |
| RTX241115C00090000 | 2024-09-23 3:30PM EDT | 90.00 | 29.94 | 33.35 | 36.70 | 0.00 | - | 10 | 177 | 84.01% |
| RTX241115C00095000 | 2024-09-30 10:55AM EDT | 95.00 | 25.70 | 29.55 | 31.95 | 0.00 | - | 1 | 596 | 59.42% |
| RTX241115C00100000 | 2024-10-04 2:26PM EDT | 100.00 | 24.58 | 23.40 | 26.80 | +0.28 | +1.15% | 1 | 1,690 | 64.40% |
| RTX241115C00105000 | 2024-10-04 3:51PM EDT | 105.00 | 20.46 | 20.35 | 22.00 | +0.46 | +2.30% | 4 | 780 | 56.34% |
| RTX241115C00110000 | 2024-10-03 12:02PM EDT | 110.00 | 15.20 | 15.75 | 16.20 | 0.00 | - | 3 | 2,500 | 38.44% |
| RTX241115C00115000 | 2024-10-04 3:46PM EDT | 115.00 | 11.30 | 11.45 | 11.70 | +0.30 | +2.73% | 5 | 2,520 | 33.36% |
| RTX241115C00120000 | 2024-10-04 3:45PM EDT | 120.00 | 7.43 | 6.65 | 7.90 | +0.63 | +9.26% | 36 | 4,056 | 30.98% |
| RTX241115C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 4.65 | 4.60 | 4.70 | +0.62 | +15.38% | 175 | 5,673 | 28.41% |
| RTX241115C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 2.60 | 2.55 | 2.62 | +0.34 | +15.04% | 87 | 4,960 | 27.81% |
| RTX241115C00135000 | 2024-10-04 3:57PM EDT | 135.00 | 1.34 | 1.34 | 1.40 | +0.19 | +16.52% | 210 | 2,476 | 28.05% |
| RTX241115C00140000 | 2024-10-04 3:34PM EDT | 140.00 | 0.61 | 0.59 | 0.70 | -0.03 | -4.69% | 195 | 531 | 28.30% |
| RTX241115C00145000 | 2024-10-03 12:33PM EDT | 145.00 | 0.41 | 0.26 | 0.40 | 0.00 | - | 17 | 166 | 29.81% |
| RTX241115C00150000 | 2024-10-04 1:08PM EDT | 150.00 | 0.15 | 0.06 | 0.33 | -0.01 | -6.25% | 3 | 105 | 33.45% |
| RTX241115C00155000 | 2024-10-04 3:26PM EDT | 155.00 | 0.10 | 0.03 | 0.22 | -0.26 | -72.22% | 6 | 108 | 35.25% |
| RTX241115C00160000 | 2024-09-23 11:22AM EDT | 160.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 2 | 15 | 37.74% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00050000 | 2024-07-19 11:05AM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 108.59% |
| RTX241115P00060000 | 2024-09-06 10:35AM EDT | 60.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 109.96% |
| RTX241115P00065000 | 2024-07-22 1:26PM EDT | 65.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 5 | 91.21% |
| RTX241115P00070000 | 2024-07-22 1:25PM EDT | 70.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 2 | 24 | 116.11% |
| RTX241115P00075000 | 2024-10-03 1:05PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 57.81% |
| RTX241115P00080000 | 2024-09-16 9:36AM EDT | 80.00 | 0.15 | 0.00 | 1.04 | 0.00 | - | 300 | 247 | 79.59% |
| RTX241115P00085000 | 2024-09-20 12:37PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 400 | 54.88% |
| RTX241115P00090000 | 2024-10-03 10:30AM EDT | 90.00 | 0.10 | 0.02 | 1.17 | 0.00 | - | 10 | 209 | 63.38% |
| RTX241115P00095000 | 2024-10-04 10:11AM EDT | 95.00 | 0.13 | 0.04 | 0.67 | -0.17 | -56.67% | 2 | 1,117 | 56.27% |
| RTX241115P00100000 | 2024-10-04 12:11PM EDT | 100.00 | 0.16 | 0.07 | 0.24 | -0.02 | -11.11% | 8 | 2,159 | 38.23% |
| RTX241115P00105000 | 2024-10-04 11:40AM EDT | 105.00 | 0.35 | 0.31 | 0.38 | -0.03 | -7.89% | 1 | 1,462 | 34.38% |
| RTX241115P00110000 | 2024-10-04 2:44PM EDT | 110.00 | 0.69 | 0.62 | 0.69 | -0.15 | -17.86% | 37 | 1,210 | 31.52% |
| RTX241115P00115000 | 2024-10-04 3:50PM EDT | 115.00 | 1.29 | 1.17 | 1.44 | -0.29 | -18.35% | 100 | 1,857 | 30.42% |
| RTX241115P00120000 | 2024-10-04 3:31PM EDT | 120.00 | 2.62 | 2.28 | 2.63 | -0.35 | -11.78% | 97 | 1,053 | 28.61% |
| RTX241115P00125000 | 2024-10-04 2:27PM EDT | 125.00 | 4.92 | 4.25 | 5.35 | -0.38 | -7.17% | 36 | 147 | 31.78% |
| RTX241115P00130000 | 2024-10-04 2:27PM EDT | 130.00 | 8.10 | 6.60 | 7.65 | -0.55 | -6.36% | 15 | 87 | 27.43% |
| RTX241115P00135000 | 2024-09-26 3:59PM EDT | 135.00 | 14.90 | 10.20 | 12.35 | 0.00 | - | 6 | 12 | 34.60% |
| RTX241115P00145000 | 2024-09-04 12:00PM EDT | 145.00 | 23.90 | 18.90 | 21.65 | 0.00 | - | 10 | 0 | 43.49% |
| RTX241115P00165000 | 2024-09-05 3:44PM EDT | 165.00 | 45.67 | 38.15 | 42.25 | 0.00 | - | 1 | 0 | 72.36% |
© 2024 Yahoo. Todos os direitos reservados.