Mercado fechado
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
73,84 +0,13 (+0,18%) OURO
2.675,30 -3,90 (-0,15%) Bitcoin USD
60.869,78 +79,76 (+0,13%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-08-01 9:30AM EDT | 40.00 | 77.96 | 82.00 | 86.00 | 0.00 | - | 1 | 3 | 104.40% |
| RTX250117C00045000 | 2024-09-23 9:59AM EDT | 45.00 | 73.00 | 77.40 | 79.95 | 0.00 | - | 1 | 10 | 57.81% |
| RTX250117C00050000 | 2024-07-25 10:52AM EDT | 50.00 | 63.00 | 66.95 | 70.90 | 0.00 | - | 5 | 10 | 0.00% |
| RTX250117C00055000 | 2024-08-09 10:21AM EDT | 55.00 | 60.50 | 61.90 | 65.80 | 0.00 | - | 2 | 40 | 0.00% |
| RTX250117C00060000 | 2024-08-23 11:57AM EDT | 60.00 | 59.15 | 58.20 | 59.95 | 0.00 | - | 1 | 306 | 0.00% |
| RTX250117C00065000 | 2024-09-19 11:29AM EDT | 65.00 | 52.96 | 56.90 | 60.05 | 0.00 | - | 1 | 57 | 83.35% |
| RTX250117C00070000 | 2024-10-01 3:26PM EDT | 70.00 | 54.58 | 51.95 | 55.95 | 0.00 | - | 2 | 407 | 54.49% |
| RTX250117C00075000 | 2024-09-26 9:48AM EDT | 75.00 | 46.30 | 47.25 | 51.05 | 0.00 | - | 1 | 519 | 53.56% |
| RTX250117C00080000 | 2024-10-01 3:59PM EDT | 80.00 | 44.94 | 42.80 | 45.00 | 0.00 | - | 8 | 2,230 | 59.91% |
| RTX250117C00085000 | 2024-10-03 11:25AM EDT | 85.00 | 39.75 | 37.25 | 41.30 | 0.00 | - | 11 | 4,365 | 65.04% |
| RTX250117C00090000 | 2024-10-02 1:16PM EDT | 90.00 | 35.18 | 32.45 | 36.25 | 0.00 | - | 10 | 9,200 | 57.26% |
| RTX250117C00095000 | 2024-09-27 9:56AM EDT | 95.00 | 30.63 | 29.05 | 30.25 | +4.15 | +15.67% | 4 | 2,730 | 42.70% |
| RTX250117C00100000 | 2024-10-03 11:22AM EDT | 100.00 | 25.39 | 24.70 | 26.45 | -0.06 | -0.24% | 2 | 12,637 | 44.54% |
| RTX250117C00105000 | 2024-10-03 3:30PM EDT | 105.00 | 20.03 | 20.20 | 20.65 | -1.22 | -5.74% | 6 | 8,005 | 32.98% |
| RTX250117C00110000 | 2024-10-03 3:51PM EDT | 110.00 | 15.91 | 15.95 | 16.40 | -0.68 | -4.10% | 14 | 3,659 | 30.63% |
| RTX250117C00115000 | 2024-10-03 3:53PM EDT | 115.00 | 12.00 | 12.00 | 12.40 | -0.94 | -7.26% | 58 | 9,118 | 28.18% |
| RTX250117C00120000 | 2024-10-03 3:38PM EDT | 120.00 | 8.79 | 8.70 | 8.85 | -0.16 | -1.79% | 61 | 5,358 | 26.08% |
| RTX250117C00125000 | 2024-10-03 3:43PM EDT | 125.00 | 6.01 | 5.95 | 6.10 | -0.19 | -3.06% | 207 | 4,749 | 25.12% |
| RTX250117C00130000 | 2024-10-03 3:39PM EDT | 130.00 | 3.95 | 3.90 | 4.05 | -0.10 | -2.47% | 198 | 6,742 | 24.65% |
| RTX250117C00135000 | 2024-10-03 3:12PM EDT | 135.00 | 2.48 | 2.47 | 2.75 | -0.17 | -6.42% | 2 | 1,281 | 25.11% |
| RTX250117C00140000 | 2024-10-03 2:41PM EDT | 140.00 | 1.53 | 1.54 | 1.80 | -0.06 | -3.77% | 45 | 581 | 25.35% |
| RTX250117C00145000 | 2024-10-03 3:25PM EDT | 145.00 | 0.97 | 0.94 | 1.03 | 0.00 | - | 16 | 404 | 24.73% |
| RTX250117C00150000 | 2024-10-03 3:46PM EDT | 150.00 | 0.62 | 0.44 | 0.69 | +0.04 | +6.90% | 70 | 1,795 | 25.49% |
| RTX250117C00155000 | 2024-10-02 3:54PM EDT | 155.00 | 0.39 | 0.35 | 0.41 | 0.00 | - | 26 | 137 | 25.54% |
| RTX250117C00160000 | 2024-10-03 12:43PM EDT | 160.00 | 0.29 | 0.20 | 0.38 | +0.03 | +11.54% | 54 | 294 | 27.86% |
| RTX250117C00165000 | 2024-10-03 9:47AM EDT | 165.00 | 0.17 | 0.15 | 0.40 | +0.02 | +13.33% | 25 | 142 | 30.74% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-10-01 11:11AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 254 | 116.80% |
| RTX250117P00045000 | 2024-09-18 9:30AM EDT | 45.00 | 0.28 | 0.01 | 0.09 | 0.00 | - | 2 | 584 | 73.24% |
| RTX250117P00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 25.00% |
| RTX250117P00055000 | 2024-09-10 2:20PM EDT | 55.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 4 | 999 | 83.98% |
| RTX250117P00060000 | 2024-09-04 3:08PM EDT | 60.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 6 | 3,309 | 68.12% |
| RTX250117P00065000 | 2024-10-03 10:38AM EDT | 65.00 | 0.10 | 0.01 | 0.50 | -0.29 | -74.36% | 1 | 3,451 | 59.86% |
| RTX250117P00070000 | 2024-10-02 2:15PM EDT | 70.00 | 0.10 | 0.05 | 1.37 | 0.00 | - | 1 | 3,681 | 64.77% |
| RTX250117P00075000 | 2024-10-02 12:03PM EDT | 75.00 | 0.12 | 0.07 | 2.26 | 0.00 | - | 2 | 3,704 | 64.89% |
| RTX250117P00080000 | 2024-10-03 10:12AM EDT | 80.00 | 0.16 | 0.06 | 0.29 | -0.04 | -20.00% | 2 | 5,058 | 43.41% |
| RTX250117P00085000 | 2024-10-02 12:02PM EDT | 85.00 | 0.20 | 0.08 | 0.90 | 0.00 | - | 2 | 7,465 | 48.22% |
| RTX250117P00090000 | 2024-09-30 10:10AM EDT | 90.00 | 0.34 | 0.11 | 1.58 | 0.00 | - | 2 | 5,430 | 49.12% |
| RTX250117P00095000 | 2024-10-03 11:15AM EDT | 95.00 | 0.70 | 0.39 | 0.70 | +0.33 | +89.19% | 5 | 5,132 | 34.25% |
| RTX250117P00100000 | 2024-10-02 3:24PM EDT | 100.00 | 0.54 | 0.61 | 0.68 | 0.00 | - | 24 | 5,387 | 28.71% |
| RTX250117P00105000 | 2024-10-03 11:15AM EDT | 105.00 | 0.94 | 0.85 | 1.03 | +0.02 | +2.17% | 15 | 4,163 | 26.48% |
| RTX250117P00110000 | 2024-10-03 11:08AM EDT | 110.00 | 1.58 | 1.57 | 1.67 | +0.12 | +8.22% | 27 | 5,462 | 24.91% |
| RTX250117P00115000 | 2024-10-03 1:41PM EDT | 115.00 | 2.71 | 2.58 | 2.69 | +0.29 | +11.98% | 8 | 3,009 | 23.56% |
| RTX250117P00120000 | 2024-10-03 3:53PM EDT | 120.00 | 4.25 | 4.15 | 4.30 | +0.25 | +6.25% | 131 | 1,522 | 22.66% |
| RTX250117P00125000 | 2024-10-03 3:53PM EDT | 125.00 | 6.65 | 6.45 | 6.60 | +0.45 | +7.26% | 19 | 377 | 22.03% |
| RTX250117P00130000 | 2024-10-03 9:38AM EDT | 130.00 | 9.10 | 8.90 | 11.55 | 0.00 | - | 5 | 96 | 29.21% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.15 | 66.60 | 0.00 | - | 1 | 0 | 184.40% |
| RTX250117P00160000 | 2024-09-12 3:40PM EDT | 160.00 | 40.76 | 34.45 | 38.50 | 0.00 | - | - | 0 | 42.79% |
| RTX250117P00165000 | 2024-09-23 9:30AM EDT | 165.00 | 45.00 | 39.45 | 43.50 | 0.00 | - | 1 | 0 | 46.07% |
© 2024 Yahoo. Todos os direitos reservados.