Mercado abrirá em 5 h 37 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,87 +0,30 (+0,41%) OURO
2.628,70 -6,70 (-0,25%) Bitcoin USD
62.197,20 +146,90 (+0,24%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221C00060000 | 2024-07-03 12:57PM EDT | 60.00 | 39.80 | 54.65 | 58.35 | 0.00 | - | - | 10 | 0.00% |
| RTX250221C00070000 | 2024-06-25 9:42AM EDT | 70.00 | 32.08 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| RTX250221C00080000 | 2024-09-30 9:30AM EDT | 80.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250221C00085000 | 2024-07-25 2:05PM EDT | 85.00 | 32.14 | 33.25 | 37.10 | 0.00 | - | 1 | 1 | 0.00% |
| RTX250221C00095000 | 2024-10-07 9:40AM EDT | 95.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250221C00100000 | 2024-10-04 1:15PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX250221C00105000 | 2024-09-30 11:07AM EDT | 105.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250221C00110000 | 2024-10-08 11:06AM EDT | 110.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250221C00115000 | 2024-10-08 10:28AM EDT | 115.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250221C00120000 | 2024-10-08 9:30AM EDT | 120.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250221C00125000 | 2024-10-08 2:21PM EDT | 125.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| RTX250221C00130000 | 2024-10-08 12:29PM EDT | 130.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RTX250221C00135000 | 2024-10-08 10:52AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RTX250221C00140000 | 2024-10-08 10:41AM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250221C00145000 | 2024-10-08 9:44AM EDT | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250221C00150000 | 2024-10-04 3:30PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250221C00155000 | 2024-10-04 11:37AM EDT | 155.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RTX250221C00160000 | 2024-10-03 10:14AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX250221C00165000 | 2024-10-04 2:10PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250221C00170000 | 2024-10-07 1:15PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Opções de vendapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221P00055000 | 2024-07-01 9:41AM EDT | 55.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 2 | 81.49% |
| RTX250221P00060000 | 2024-09-18 1:19PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX250221P00065000 | 2024-09-26 2:48PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX250221P00070000 | 2024-10-02 12:00PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX250221P00075000 | 2024-10-04 2:12PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250221P00080000 | 2024-10-04 2:11PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250221P00085000 | 2024-10-08 10:26AM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250221P00090000 | 2024-10-07 2:12PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX250221P00095000 | 2024-10-08 12:16PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250221P00100000 | 2024-10-01 2:17PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RTX250221P00105000 | 2024-10-08 12:16PM EDT | 105.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX250221P00110000 | 2024-10-02 9:48AM EDT | 110.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX250221P00115000 | 2024-10-07 1:19PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RTX250221P00120000 | 2024-10-08 11:00AM EDT | 120.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| RTX250221P00125000 | 2024-10-08 2:43PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| RTX250221P00130000 | 2024-10-02 9:34AM EDT | 130.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.