Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.399,15 -578,86 (-0,92%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018C00110000 | 2024-10-11 3:01PM EDT | 2024-10-18 | 13.51 | 13.80 | 14.80 | -0.21 | -1.53% | 1 | 88 | 66.70% |
| RTX241101C00110000 | 2024-09-27 12:25PM EDT | 2024-11-01 | 11.55 | 14.15 | 15.40 | 0.00 | - | 2 | 4 | 55.47% |
| RTX241108C00110000 | 2024-10-01 11:25AM EDT | 2024-11-08 | 15.05 | 14.40 | 15.30 | 0.00 | - | - | 2 | 46.51% |
| RTX241115C00110000 | 2024-10-10 3:49PM EDT | 2024-11-15 | 13.50 | 14.65 | 15.40 | 0.00 | - | 8 | 2,496 | 42.53% |
| RTX250117C00110000 | 2024-10-10 2:55PM EDT | 2025-01-17 | 14.85 | 15.85 | 16.10 | 0.00 | - | 15 | 3,633 | 29.37% |
| RTX250221C00110000 | 2024-10-09 11:45AM EDT | 2025-02-21 | 17.65 | 16.90 | 17.75 | 0.00 | - | 3 | 437 | 32.68% |
| RTX250321C00110000 | 2024-10-07 10:49AM EDT | 2025-03-21 | 18.63 | 17.20 | 18.25 | 0.00 | - | 3 | 656 | 31.62% |
| RTX250516C00110000 | 2024-10-09 10:56AM EDT | 2025-05-16 | 18.79 | 18.40 | 18.70 | 0.00 | - | 1 | 19 | 28.68% |
| RTX250620C00110000 | 2024-10-10 11:01AM EDT | 2025-06-20 | 19.12 | 17.95 | 19.20 | 0.00 | - | 10 | 438 | 28.10% |
| RTX250919C00110000 | 2024-09-17 12:19PM EDT | 2025-09-19 | 16.75 | 20.30 | 20.80 | 0.00 | - | - | 10 | 28.07% |
| RTX260116C00110000 | 2024-10-09 12:10PM EDT | 2026-01-16 | 23.00 | 22.10 | 22.75 | 0.00 | - | 4 | 448 | 28.26% |
| RTX261218C00110000 | 2024-10-02 9:30AM EDT | 2026-12-18 | 26.70 | 24.80 | 26.60 | 0.00 | - | 1 | 27 | 27.50% |
| RTX270115C00110000 | 2024-09-23 1:54PM EDT | 2027-01-15 | 22.36 | 25.90 | 26.90 | 0.00 | - | - | 1 | 27.48% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018P00110000 | 2024-10-09 10:23AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 376 | 45.31% |
| RTX241025P00110000 | 2024-10-11 11:22AM EDT | 2024-10-25 | 0.18 | 0.09 | 0.22 | -0.04 | -18.18% | 9 | 299 | 40.23% |
| RTX241101P00110000 | 2024-10-11 11:20AM EDT | 2024-11-01 | 0.22 | 0.19 | 0.45 | -0.03 | -12.00% | 8 | 13 | 38.38% |
| RTX241108P00110000 | 2024-10-11 9:36AM EDT | 2024-11-08 | 0.93 | 0.30 | 0.40 | +0.38 | +69.09% | 1 | 2 | 32.03% |
| RTX241115P00110000 | 2024-10-11 2:55PM EDT | 2024-11-15 | 0.50 | 0.38 | 0.51 | -0.10 | -16.67% | 5 | 1,205 | 30.42% |
| RTX250117P00110000 | 2024-10-10 10:56AM EDT | 2025-01-17 | 1.40 | 1.12 | 1.35 | 0.00 | - | 3 | 5,499 | 24.41% |
| RTX250221P00110000 | 2024-10-11 11:33AM EDT | 2025-02-21 | 2.02 | 1.70 | 2.18 | -0.03 | -1.46% | 1 | 217 | 25.24% |
| RTX250321P00110000 | 2024-10-11 11:56AM EDT | 2025-03-21 | 2.44 | 2.28 | 2.39 | -0.11 | -4.31% | 138 | 1,033 | 23.84% |
| RTX250516P00110000 | 2024-10-10 3:22PM EDT | 2025-05-16 | 3.50 | 2.91 | 3.35 | 0.00 | - | 1 | 75 | 23.96% |
| RTX250620P00110000 | 2024-10-08 3:41PM EDT | 2025-06-20 | 3.82 | 3.50 | 3.70 | 0.00 | - | 22 | 449 | 23.33% |
| RTX250919P00110000 | 2024-09-19 11:29AM EDT | 2025-09-19 | 6.00 | 4.55 | 4.70 | 0.00 | - | 23 | 30 | 22.63% |
| RTX260116P00110000 | 2024-10-10 12:20PM EDT | 2026-01-16 | 6.17 | 5.75 | 6.05 | 0.00 | - | 1 | 296 | 22.45% |
| RTX261218P00110000 | 2024-10-07 10:09AM EDT | 2026-12-18 | 8.51 | 8.00 | 8.85 | 0.00 | - | 1 | 7 | 21.57% |
| RTX270115P00110000 | 2024-10-02 10:59AM EDT | 2027-01-15 | 8.98 | 7.85 | 9.10 | 0.00 | - | - | 1 | 21.59% |
© 2024 Yahoo. Todos os direitos reservados.