Mercado fechado

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,61+0,54 (+0,51%)
No fechamento: 04:00PM EDT
105,61 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX260116C000400002024-05-15 1:22PM EDT40.0066.0062.0067.000.00-11753.56%
RTX260116C000450002023-11-07 11:11AM EDT45.0038.3437.3038.600.00-130.00%
RTX260116C000500002024-06-13 10:16AM EDT50.0056.2554.0059.000.00-19254.89%
RTX260116C000550002024-06-05 3:40PM EDT55.0054.5549.5054.000.00-21449.16%
RTX260116C000600002024-06-14 11:53AM EDT60.0043.6545.0049.500.00-35446.09%
RTX260116C000650002024-06-12 2:21PM EDT65.0044.1640.5045.500.00-17544.87%
RTX260116C000700002024-06-17 12:43PM EDT70.0036.8537.6039.450.00-230136.29%
RTX260116C000750002024-06-10 2:04PM EDT75.0036.0933.3035.700.00-335835.91%
RTX260116C000800002024-06-13 3:18PM EDT80.0028.8029.1530.550.00-130831.03%
RTX260116C000850002024-06-20 2:55PM EDT85.0026.2924.2027.600.00-1037432.04%
RTX260116C000900002024-06-18 11:09AM EDT90.0022.3521.4522.900.00-558728.22%
RTX260116C000950002024-06-18 11:23AM EDT95.0019.0818.9019.500.00-527127.14%
RTX260116C001000002024-06-17 10:05AM EDT100.0014.9214.8016.300.00-11,06726.00%
RTX260116C001050002024-06-21 2:09PM EDT105.0013.4013.0513.55+0.20+1.52%1343125.25%
RTX260116C001100002024-06-21 10:58AM EDT110.0010.6510.5011.00+0.35+3.40%259124.35%
RTX260116C001150002024-06-20 11:03AM EDT115.008.218.408.800.00-210623.59%
RTX260116C001200002024-06-20 12:52PM EDT120.006.656.557.000.00-657523.05%
RTX260116C001250002024-06-20 10:56AM EDT125.004.804.355.450.00-126722.49%
RTX260116C001300002024-06-20 3:16PM EDT130.003.983.155.150.00-116324.15%
RTX260116C001350002024-06-07 3:16PM EDT135.004.152.453.250.00-107621.76%
RTX260116C001400002024-06-21 2:33PM EDT140.002.321.782.44+0.17+7.91%15121.38%
RTX260116C001450002024-06-04 10:32AM EDT145.002.401.572.100.00-2821.97%
RTX260116C001500002024-06-13 10:04AM EDT150.001.201.151.48-0.10-7.69%113321.32%
RTX260116C001550002024-06-04 1:22PM EDT155.001.360.901.220.00-15421.62%
RTX260116C001600002024-06-17 1:44PM EDT160.000.800.431.180.00-22322.71%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX260116P000400002024-04-16 9:45AM EDT40.000.350.050.990.00-222549.61%
RTX260116P000450002024-06-20 11:27AM EDT45.000.270.070.520.00-26738.75%
RTX260116P000500002024-06-20 12:32PM EDT50.000.500.230.900.00-39338.55%
RTX260116P000550002024-04-04 3:06PM EDT55.000.730.271.000.00-43,65435.08%
RTX260116P000600002024-06-13 3:08PM EDT60.000.660.401.270.00-116832.96%
RTX260116P000650002024-05-24 3:52PM EDT65.000.940.541.220.00-216528.80%
RTX260116P000700002024-06-12 9:57AM EDT70.001.120.861.200.00-11,03325.10%
RTX260116P000750002024-06-12 12:15PM EDT75.001.551.211.830.00-21,17524.61%
RTX260116P000800002024-06-13 3:17PM EDT80.002.251.562.380.00-184623.12%
RTX260116P000850002024-06-21 12:54PM EDT85.002.902.093.10-0.18-5.84%570021.75%
RTX260116P000900002024-06-21 3:43PM EDT90.003.752.534.10-0.26-6.48%641720.63%
RTX260116P000950002024-06-14 10:14AM EDT95.005.604.355.350.00-11,20219.53%
RTX260116P001000002024-06-13 3:20PM EDT100.007.056.056.950.00-264718.53%
RTX260116P001050002024-06-06 3:02PM EDT105.008.008.259.900.00-321719.45%
RTX260116P001100002024-06-20 1:40PM EDT110.0011.1510.2012.200.00-11318.34%
RTX260116P001150002024-06-21 1:30PM EDT115.0013.7413.2015.95-4.25-23.62%41019.31%
RTX260116P001200002024-06-20 2:59PM EDT120.0016.8516.5017.950.00-11116.00%