Mercado abrirá em 1 h 18 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
67,82 -0,89 (-1,30%) OURO
2.533,80 +1,10 (+0,04%) Bitcoin USD
57.060,57 +1.791,32 (+3,24%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 47.65 | 51.25 | 0.00 | - | 5 | 5 | 0.00% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 29.10 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| RTX250321C00080000 | 2024-08-29 12:35PM EDT | 80.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| RTX250321C00085000 | 2024-08-05 3:49PM EDT | 85.00 | 32.95 | 35.65 | 39.45 | 0.00 | - | 1 | 2 | 50.53% |
| RTX250321C00090000 | 2024-08-15 12:53PM EDT | 90.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RTX250321C00095000 | 2024-08-16 11:21AM EDT | 95.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| RTX250321C00100000 | 2024-08-29 11:15AM EDT | 100.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 0.00% |
| RTX250321C00105000 | 2024-09-09 11:39AM EDT | 105.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 9 | 674 | 0.00% |
| RTX250321C00110000 | 2024-09-06 12:17PM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | 646 | 0.00% |
| RTX250321C00115000 | 2024-09-09 10:19AM EDT | 115.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 0.00% |
| RTX250321C00120000 | 2024-09-09 11:41AM EDT | 120.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 266 | 0.00% |
| RTX250321C00125000 | 2024-09-09 2:40PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 513 | 0.78% |
| RTX250321C00130000 | 2024-09-09 2:14PM EDT | 130.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 12 | 2,668 | 3.13% |
| RTX250321C00135000 | 2024-09-03 3:38PM EDT | 135.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 3.13% |
| RTX250321C00140000 | 2024-09-09 9:47AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 3.13% |
| RTX250321C00145000 | 2024-09-09 11:02AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| RTX250321C00150000 | 2024-09-09 12:38PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| RTX250321C00155000 | 2024-08-30 10:39AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| RTX250321C00160000 | 2024-09-05 2:21PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| RTX250321C00165000 | 2024-09-09 2:54PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 6.25% |
| RTX250321C00170000 | 2024-09-09 2:52PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-07-18 10:22AM EDT | 55.00 | 0.11 | 0.00 | 0.89 | 0.00 | - | 2 | 13 | 59.03% |
| RTX250321P00060000 | 2024-07-24 12:06PM EDT | 60.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 63.82% |
| RTX250321P00065000 | 2024-08-06 3:05PM EDT | 65.00 | 0.17 | 0.03 | 1.98 | 0.00 | - | 2 | 9 | 56.37% |
| RTX250321P00070000 | 2024-09-09 2:54PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RTX250321P00075000 | 2024-09-09 2:52PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| RTX250321P00080000 | 2024-09-09 2:53PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 12.50% |
| RTX250321P00085000 | 2024-09-09 2:55PM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| RTX250321P00090000 | 2024-09-05 2:24PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 6.25% |
| RTX250321P00095000 | 2024-09-05 3:06PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,055 | 6.25% |
| RTX250321P00100000 | 2024-09-05 10:11AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,038 | 6.25% |
| RTX250321P00105000 | 2024-08-29 3:42PM EDT | 105.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 246 | 626 | 3.13% |
| RTX250321P00110000 | 2024-09-06 1:04PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 299 | 3.13% |
| RTX250321P00115000 | 2024-09-06 1:15PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 58 | 322 | 1.56% |
| RTX250321P00120000 | 2024-09-03 3:42PM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 0.39% |
| RTX250321P00125000 | 2024-09-04 2:36PM EDT | 125.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| RTX250321P00130000 | 2024-08-21 12:56PM EDT | 130.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.