Mercado abrirá em 2 h 42 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,47 -0,48 (-0,67%) OURO
2.632,60 +18,00 (+0,69%) Bitcoin USD
63.475,81 +970,23 (+1,55%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:120.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00120000 | 2024-09-19 3:50PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| RTX240927C00120000 | 2024-09-19 3:47PM EDT | 2024-09-27 | 0.87 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 1.56% |
| RTX241004C00120000 | 2024-09-19 3:58PM EDT | 2024-10-04 | 1.29 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| RTX241011C00120000 | 2024-09-19 12:11PM EDT | 2024-10-11 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RTX241018C00120000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 2.09 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.78% |
| RTX241025C00120000 | 2024-09-19 1:36PM EDT | 2024-10-25 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RTX241101C00120000 | 2024-09-19 2:30PM EDT | 2024-11-01 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RTX241115C00120000 | 2024-09-19 3:35PM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| RTX250117C00120000 | 2024-09-19 3:38PM EDT | 2025-01-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| RTX250221C00120000 | 2024-09-19 2:47PM EDT | 2025-02-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| RTX250321C00120000 | 2024-09-19 2:28PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| RTX250620C00120000 | 2024-09-19 3:15PM EDT | 2025-06-20 | 9.12 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.39% |
| RTX260116C00120000 | 2024-09-19 1:03PM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RTX261218C00120000 | 2024-09-18 2:16PM EDT | 2026-12-18 | 16.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00120000 | 2024-09-19 2:48PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX240927P00120000 | 2024-09-19 3:19PM EDT | 2024-09-27 | 1.77 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RTX241004P00120000 | 2024-09-19 11:03AM EDT | 2024-10-04 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX241011P00120000 | 2024-09-19 10:40AM EDT | 2024-10-11 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX241018P00120000 | 2024-09-19 3:57PM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RTX241025P00120000 | 2024-09-19 12:53PM EDT | 2024-10-25 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX241115P00120000 | 2024-09-19 2:48PM EDT | 2024-11-15 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117P00120000 | 2024-09-19 3:50PM EDT | 2025-01-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RTX250221P00120000 | 2024-09-19 12:30PM EDT | 2025-02-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RTX250321P00120000 | 2024-09-18 3:54PM EDT | 2025-03-21 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250620P00120000 | 2024-09-19 11:00AM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250919P00120000 | 2024-09-09 3:30PM EDT | 2025-09-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX260116P00120000 | 2024-09-13 11:43AM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.