Mercado abrirá em 58 mins
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
70,70 -3,13 (-4,24%) OURO
2.664,80 -0,80 (-0,03%) Bitcoin USD
65.360,64 +482,82 (+0,74%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218C00065000 | 2024-08-13 9:54AM EDT | 65.00 | 53.83 | 54.50 | 59.00 | 0.00 | - | - | 2 | 0.00% |
| RTX261218C00070000 | 2024-09-05 1:18PM EDT | 70.00 | 51.55 | 55.00 | 60.00 | 0.00 | - | 1 | 1 | 42.05% |
| RTX261218C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 52.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX261218C00080000 | 2024-10-02 1:06PM EDT | 80.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| RTX261218C00085000 | 2024-08-23 3:03PM EDT | 85.00 | 39.29 | 36.60 | 39.75 | 0.00 | - | 2 | 8 | 11.87% |
| RTX261218C00090000 | 2024-09-16 10:37AM EDT | 90.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RTX261218C00095000 | 2024-09-27 12:51PM EDT | 95.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| RTX261218C00100000 | 2024-10-02 12:24PM EDT | 100.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| RTX261218C00105000 | 2024-10-04 10:41AM EDT | 105.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| RTX261218C00110000 | 2024-10-14 11:34AM EDT | 110.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| RTX261218C00115000 | 2024-10-09 11:14AM EDT | 115.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| RTX261218C00120000 | 2024-10-09 10:05AM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 142 | 107 | 0.00% |
| RTX261218C00125000 | 2024-10-14 9:30AM EDT | 125.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.05% |
| RTX261218C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.78% |
| RTX261218C00135000 | 2024-09-13 9:44AM EDT | 135.00 | 10.85 | 13.10 | 13.70 | 0.00 | - | 9 | 26 | 24.23% |
| RTX261218C00140000 | 2024-10-14 12:01PM EDT | 140.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 1.56% |
| RTX261218C00145000 | 2024-10-08 9:31AM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 3.13% |
| RTX261218C00150000 | 2024-10-11 3:08PM EDT | 150.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| RTX261218C00155000 | 2024-09-24 12:01PM EDT | 155.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RTX261218C00160000 | 2024-09-13 9:34AM EDT | 160.00 | 4.45 | 5.60 | 7.00 | 0.00 | - | 2 | 16 | 23.95% |
| RTX261218C00165000 | 2024-09-27 11:24AM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| RTX261218C00175000 | 2024-09-13 11:23AM EDT | 175.00 | 2.51 | 2.78 | 3.55 | 0.00 | - | 5 | 13 | 21.83% |
| RTX261218C00180000 | 2024-09-19 11:56AM EDT | 180.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| RTX261218C00185000 | 2024-09-30 3:16PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218P00055000 | 2024-08-15 3:50PM EDT | 55.00 | 0.81 | 0.39 | 1.22 | 0.00 | - | 1 | 2 | 36.51% |
| RTX261218P00060000 | 2024-10-11 3:07PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 12.50% |
| RTX261218P00070000 | 2024-08-06 10:28AM EDT | 70.00 | 2.31 | 1.48 | 2.69 | 0.00 | - | - | 2 | 33.41% |
| RTX261218P00075000 | 2024-09-19 12:21PM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| RTX261218P00080000 | 2024-09-05 11:42AM EDT | 80.00 | 2.85 | 1.96 | 2.93 | 0.00 | - | 10 | 18 | 27.97% |
| RTX261218P00085000 | 2024-09-04 11:20AM EDT | 85.00 | 3.45 | 1.72 | 3.80 | 0.00 | - | 2 | 38 | 27.45% |
| RTX261218P00090000 | 2024-10-01 12:44PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| RTX261218P00095000 | 2024-09-09 10:05AM EDT | 95.00 | 5.43 | 4.45 | 5.20 | 0.00 | - | 9 | 15 | 24.71% |
| RTX261218P00100000 | 2024-10-09 1:38PM EDT | 100.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 56 | 76 | 3.13% |
| RTX261218P00105000 | 2024-07-25 3:31PM EDT | 105.00 | 9.40 | 6.15 | 9.65 | 0.00 | - | 2 | 3 | 26.53% |
| RTX261218P00110000 | 2024-10-07 10:09AM EDT | 110.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| RTX261218P00115000 | 2024-08-07 10:47AM EDT | 115.00 | 13.27 | 11.05 | 12.95 | 0.00 | - | 18 | 23 | 24.76% |
| RTX261218P00120000 | 2024-10-09 9:30AM EDT | 120.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RTX261218P00125000 | 2024-10-09 10:45AM EDT | 125.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RTX261218P00130000 | 2024-09-03 1:58PM EDT | 130.00 | 17.30 | 16.35 | 18.15 | 0.00 | - | - | 5 | 20.54% |
© 2024 Yahoo. Todos os direitos reservados.