Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.214,56 +1.250,09 (+1,87%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-07-25 10:04AM EDT | 40.00 | 73.51 | 71.50 | 76.50 | 0.00 | - | 1 | 16 | 67.82% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 35.85 | 38.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-07-16 2:05PM EDT | 50.00 | 54.05 | 62.00 | 66.45 | 0.00 | - | 1 | 92 | 54.66% |
| RTX260116C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 54.55 | 44.00 | 48.50 | 0.00 | - | 2 | 14 | 0.00% |
| RTX260116C00060000 | 2024-07-25 9:53AM EDT | 60.00 | 54.00 | 52.55 | 56.95 | 0.00 | - | 5 | 49 | 46.90% |
| RTX260116C00065000 | 2024-07-26 12:53PM EDT | 65.00 | 51.47 | 48.05 | 52.45 | +7.31 | +16.55% | 1 | 75 | 44.38% |
| RTX260116C00070000 | 2024-07-26 3:02PM EDT | 70.00 | 46.00 | 44.85 | 47.35 | +1.00 | +2.22% | 1 | 291 | 39.44% |
| RTX260116C00075000 | 2024-07-25 2:28PM EDT | 75.00 | 43.40 | 41.05 | 42.25 | 0.00 | - | 8 | 350 | 34.85% |
| RTX260116C00080000 | 2024-07-26 3:33PM EDT | 80.00 | 36.05 | 37.00 | 38.45 | -2.42 | -6.29% | 7 | 310 | 34.81% |
| RTX260116C00085000 | 2024-07-25 2:34PM EDT | 85.00 | 34.67 | 32.90 | 33.75 | 0.00 | - | 9 | 349 | 31.60% |
| RTX260116C00090000 | 2024-07-25 2:42PM EDT | 90.00 | 31.44 | 29.05 | 29.65 | +1.02 | +3.35% | 1 | 564 | 29.95% |
| RTX260116C00095000 | 2024-07-26 3:50PM EDT | 95.00 | 25.65 | 24.55 | 26.10 | -1.07 | -4.00% | 4 | 268 | 29.29% |
| RTX260116C00100000 | 2024-07-26 1:51PM EDT | 100.00 | 22.80 | 21.85 | 23.00 | -0.70 | -2.98% | 81 | 893 | 29.11% |
| RTX260116C00105000 | 2024-07-25 1:09PM EDT | 105.00 | 19.73 | 18.60 | 20.10 | 0.00 | - | 6 | 787 | 28.80% |
| RTX260116C00110000 | 2024-07-26 3:01PM EDT | 110.00 | 16.64 | 15.25 | 16.20 | +0.99 | +6.33% | 41 | 483 | 26.14% |
| RTX260116C00115000 | 2024-07-26 12:07PM EDT | 115.00 | 13.90 | 13.00 | 13.75 | 0.00 | - | 3 | 183 | 25.80% |
| RTX260116C00120000 | 2024-07-26 3:01PM EDT | 120.00 | 11.54 | 10.65 | 11.90 | +0.24 | +2.12% | 188 | 832 | 26.07% |
| RTX260116C00125000 | 2024-07-26 2:11PM EDT | 125.00 | 9.06 | 8.65 | 9.75 | -0.60 | -6.21% | 1 | 338 | 25.34% |
| RTX260116C00130000 | 2024-07-26 3:52PM EDT | 130.00 | 7.00 | 6.50 | 8.35 | -0.67 | -8.74% | 3 | 194 | 25.55% |
| RTX260116C00135000 | 2024-07-25 1:14PM EDT | 135.00 | 5.95 | 5.60 | 6.10 | -0.35 | -5.56% | 5 | 63 | 23.68% |
| RTX260116C00140000 | 2024-07-26 12:48PM EDT | 140.00 | 4.85 | 4.35 | 6.60 | -0.03 | -0.61% | 10 | 83 | 26.92% |
| RTX260116C00145000 | 2024-07-26 12:48PM EDT | 145.00 | 3.85 | 3.40 | 3.85 | +0.05 | +1.32% | 1 | 9 | 23.01% |
| RTX260116C00150000 | 2024-07-25 3:08PM EDT | 150.00 | 2.90 | 2.58 | 3.50 | 0.00 | - | 8 | 137 | 23.95% |
| RTX260116C00155000 | 2024-07-03 9:42AM EDT | 155.00 | 0.70 | 2.04 | 2.40 | 0.00 | - | 1 | 59 | 22.62% |
| RTX260116C00160000 | 2024-07-26 1:25PM EDT | 160.00 | 1.90 | 1.48 | 2.12 | -0.03 | -1.55% | 2 | 38 | 23.24% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-07-25 1:24PM EDT | 40.00 | 0.20 | 0.10 | 0.51 | 0.00 | - | 9 | 215 | 47.31% |
| RTX260116P00045000 | 2024-07-23 2:44PM EDT | 45.00 | 0.29 | 0.15 | 0.52 | 0.00 | - | 1 | 78 | 42.58% |
| RTX260116P00050000 | 2024-07-02 11:41AM EDT | 50.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 4 | 93 | 40.98% |
| RTX260116P00055000 | 2024-07-25 1:25PM EDT | 55.00 | 0.40 | 0.20 | 0.71 | 0.00 | - | 3 | 3,654 | 36.35% |
| RTX260116P00060000 | 2024-07-25 1:27PM EDT | 60.00 | 0.52 | 0.35 | 0.89 | 0.00 | - | 6 | 168 | 34.14% |
| RTX260116P00065000 | 2024-07-26 10:33AM EDT | 65.00 | 0.80 | 0.34 | 1.60 | -0.40 | -33.33% | 1 | 164 | 35.17% |
| RTX260116P00070000 | 2024-07-26 1:29PM EDT | 70.00 | 1.00 | 0.86 | 1.12 | +0.05 | +5.26% | 2 | 1,045 | 28.60% |
| RTX260116P00075000 | 2024-07-25 1:55PM EDT | 75.00 | 1.25 | 1.17 | 1.50 | 0.00 | - | 7 | 1,146 | 27.30% |
| RTX260116P00080000 | 2024-07-17 12:32PM EDT | 80.00 | 1.73 | 1.59 | 1.96 | -0.64 | -27.00% | 3 | 894 | 25.95% |
| RTX260116P00085000 | 2024-07-26 11:32AM EDT | 85.00 | 2.35 | 2.21 | 2.60 | +0.04 | +1.73% | 5 | 719 | 24.86% |
| RTX260116P00090000 | 2024-07-26 3:39PM EDT | 90.00 | 3.00 | 2.96 | 3.30 | -0.03 | -0.99% | 5 | 456 | 23.51% |
| RTX260116P00095000 | 2024-07-25 10:39AM EDT | 95.00 | 3.55 | 3.95 | 4.35 | -0.75 | -17.44% | 25 | 1,132 | 22.67% |
| RTX260116P00100000 | 2024-07-26 11:32AM EDT | 100.00 | 5.10 | 5.15 | 5.45 | +0.02 | +0.39% | 17 | 661 | 21.41% |
| RTX260116P00105000 | 2024-07-25 3:05PM EDT | 105.00 | 6.85 | 6.45 | 7.50 | 0.00 | - | 5 | 503 | 21.61% |
| RTX260116P00110000 | 2024-07-25 1:11PM EDT | 110.00 | 8.20 | 7.65 | 9.30 | 0.00 | - | 3 | 16 | 20.64% |
| RTX260116P00115000 | 2024-07-25 2:57PM EDT | 115.00 | 10.40 | 10.40 | 11.95 | 0.00 | - | 5 | 13 | 20.64% |
| RTX260116P00120000 | 2024-07-24 1:15PM EDT | 120.00 | 18.00 | 12.50 | 14.45 | 0.00 | - | 1 | 10 | 19.76% |
© 2024 Yahoo. Todos os direitos reservados.