Mercado fechará em 3 h 36 min
BOVESPA
126.053,80 -1.297,99 (-1,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.307,76 -520,10 (-0,90%) PETROLEO CRU
81,78 -0,85 (-1,03%) OURO
2.309,00 -48,70 (-2,07%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 11.90 | 14.85 | 0.00 | - | 2 | 2 | 57.81% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 10.85 | 14.05 | 0.00 | - | 1 | 1 | 56.84% |
| RTX240510C00091000 | 2024-04-18 11:16AM EDT | 91.00 | 11.00 | 10.05 | 13.05 | 0.00 | - | - | 1 | 56.15% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 8.90 | 11.95 | 0.00 | - | 1 | 29 | 83.40% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 7.95 | 11.05 | 0.00 | - | 60 | 40 | 80.20% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 6.90 | 9.85 | 0.00 | - | 1 | 2 | 71.44% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 6.05 | 7.40 | 0.00 | - | 2 | 8 | 36.48% |
| RTX240510C00096000 | 2024-04-16 10:37AM EDT | 96.00 | 6.16 | 5.25 | 6.85 | 0.00 | - | 1 | 40 | 42.77% |
| RTX240510C00097000 | 2024-04-29 1:09PM EDT | 97.00 | 5.75 | 4.85 | 5.15 | 0.00 | - | 1 | 57 | 21.68% |
| RTX240510C00098000 | 2024-04-29 12:00PM EDT | 98.00 | 4.61 | 4.10 | 4.45 | 0.00 | - | 2 | 117 | 25.86% |
| RTX240510C00099000 | 2024-04-29 11:34AM EDT | 99.00 | 3.77 | 3.20 | 3.35 | 0.00 | - | 1 | 41 | 19.58% |
| RTX240510C00100000 | 2024-04-29 3:02PM EDT | 100.00 | 2.68 | 2.42 | 2.52 | 0.00 | - | 40 | 186 | 18.41% |
| RTX240510C00101000 | 2024-04-30 10:33AM EDT | 101.00 | 1.99 | 1.72 | 2.02 | -0.14 | -6.57% | 5 | 111 | 20.95% |
| RTX240510C00102000 | 2024-04-30 10:44AM EDT | 102.00 | 1.22 | 1.09 | 1.18 | -0.27 | -18.12% | 26 | 353 | 16.77% |
| RTX240510C00103000 | 2024-04-30 11:01AM EDT | 103.00 | 0.70 | 0.66 | 0.73 | -0.31 | -30.69% | 67 | 365 | 16.43% |
| RTX240510C00104000 | 2024-04-30 11:18AM EDT | 104.00 | 0.42 | 0.37 | 0.42 | -0.16 | -27.59% | 12 | 172 | 16.24% |
| RTX240510C00105000 | 2024-04-30 11:26AM EDT | 105.00 | 0.23 | 0.18 | 0.22 | -0.10 | -30.30% | 23 | 474 | 16.02% |
| RTX240510C00106000 | 2024-04-30 11:24AM EDT | 106.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 1 | 316 | 16.41% |
| RTX240510C00107000 | 2024-04-30 12:02PM EDT | 107.00 | 0.04 | 0.04 | 0.08 | -0.07 | -38.89% | 1 | 185 | 17.58% |
| RTX240510C00108000 | 2024-04-30 11:13AM EDT | 108.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 1 | 412 | 20.22% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.16 | -0.29 | -93.55% | 1 | 24 | 26.47% |
| RTX240510C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 69 | 23.93% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 3 | 19 | 51.49% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 12 | 185 | 54.83% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | 10 | 10 | 62.38% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 2.14 | 0.00 | - | - | 20 | 65.67% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 54.59% |
Opções de vendapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | - | 2 | 163.87% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 2 | 140.48% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 2 | 10 | 116.99% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 25 | 27 | 94.82% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | - | 2 | 90.43% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 87.01% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | - | 2 | 82.62% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 61 | 60 | 49.71% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 48.73% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 14 | 50.39% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 27 | 57.32% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 53.22% |
| RTX240510P00094000 | 2024-04-24 12:52PM EDT | 94.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 30 | 267 | 49.02% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 44.78% |
| RTX240510P00096000 | 2024-04-29 1:51PM EDT | 96.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 60 | 35.16% |
| RTX240510P00097000 | 2024-04-26 3:32PM EDT | 97.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 39 | 63 | 19.83% |
| RTX240510P00098000 | 2024-04-25 2:00PM EDT | 98.00 | 0.24 | 0.10 | 0.13 | 0.00 | - | 2 | 60 | 17.38% |
| RTX240510P00099000 | 2024-04-30 9:30AM EDT | 99.00 | 0.20 | 0.19 | 0.23 | +0.02 | +11.11% | 2 | 44 | 16.70% |
| RTX240510P00100000 | 2024-04-30 12:01PM EDT | 100.00 | 0.38 | 0.35 | 0.39 | +0.08 | +26.67% | 70 | 188 | 15.92% |
| RTX240510P00101000 | 2024-04-29 1:32PM EDT | 101.00 | 0.50 | 0.60 | 0.66 | 0.00 | - | 60 | 118 | 15.43% |
| RTX240510P00102000 | 2024-04-29 3:44PM EDT | 102.00 | 0.82 | 1.01 | 1.09 | 0.00 | - | 143 | 179 | 15.36% |
| RTX240510P00103000 | 2024-04-29 3:44PM EDT | 103.00 | 1.29 | 1.54 | 1.64 | 0.00 | - | 42 | 269 | 14.94% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 2.29 | 2.41 | 0.00 | - | 57 | 70 | 15.87% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 3.10 | 3.25 | 0.00 | - | 36 | 63 | 16.50% |
© 2024 Yahoo. Todos os direitos reservados.