Mercado fechado
BOVESPA
126.009,96 -1.341,83 (-1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.703,65 -1.124,21 (-1,94%) PETROLEO CRU
81,61 -1,02 (-1,23%) OURO
2.303,60 -54,10 (-2,29%) Bitcoin USD
59.921,44 -3.077,51 (-4,89%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 75.00 | 25.25 | 25.75 | 29.00 | 0.00 | - | 6 | 6 | 87.01% |
| RTX240524C00086000 | 2024-04-05 12:35PM EDT | 86.00 | 16.11 | 14.25 | 18.05 | 0.00 | - | 1 | 1 | 50.59% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 11.55 | 15.05 | 0.00 | - | 1 | 1 | 71.51% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 8.30 | 11.95 | 0.00 | - | - | 1 | 59.72% |
| RTX240524C00094000 | 2024-04-09 11:10AM EDT | 94.00 | 7.82 | 6.25 | 10.10 | 0.00 | - | - | 2 | 54.35% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 95.00 | 7.60 | 5.05 | 8.95 | 0.00 | - | 1 | 2 | 49.02% |
| RTX240524C00096000 | 2024-04-29 1:10PM EDT | 96.00 | 6.93 | 4.90 | 7.35 | 0.00 | - | 1 | 7 | 38.72% |
| RTX240524C00097000 | 2024-04-18 10:15AM EDT | 97.00 | 5.75 | 4.75 | 5.85 | 0.00 | - | 1 | 4 | 29.61% |
| RTX240524C00098000 | 2024-04-30 12:39PM EDT | 98.00 | 4.25 | 2.61 | 4.35 | -0.53 | -11.09% | 8 | 7 | 20.51% |
| RTX240524C00099000 | 2024-04-24 9:46AM EDT | 99.00 | 2.81 | 3.35 | 3.50 | 0.00 | - | 1 | 84 | 18.95% |
| RTX240524C00100000 | 2024-04-30 11:20AM EDT | 100.00 | 2.85 | 2.41 | 2.77 | -0.25 | -8.06% | 14 | 27 | 18.14% |
| RTX240524C00101000 | 2024-04-30 10:25AM EDT | 101.00 | 2.51 | 1.92 | 2.10 | +0.02 | +0.80% | 3 | 64 | 17.24% |
| RTX240524C00102000 | 2024-04-30 1:28PM EDT | 102.00 | 1.56 | 1.06 | 1.60 | -0.32 | -17.02% | 39 | 103 | 17.18% |
| RTX240524C00103000 | 2024-04-30 2:31PM EDT | 103.00 | 1.06 | 0.94 | 1.09 | +0.36 | +51.43% | 2 | 42 | 16.16% |
| RTX240524C00104000 | 2024-04-30 11:35AM EDT | 104.00 | 0.77 | 0.68 | 0.73 | -0.23 | -23.00% | 1 | 51 | 15.70% |
| RTX240524C00105000 | 2024-04-30 2:43PM EDT | 105.00 | 0.50 | 0.41 | 0.49 | -0.14 | -21.87% | 50 | 995 | 15.65% |
| RTX240524C00106000 | 2024-04-30 11:48AM EDT | 106.00 | 0.32 | 0.28 | 0.32 | -0.08 | -20.00% | 79 | 101 | 15.65% |
| RTX240524C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 0.32 | 0.18 | 0.21 | +0.10 | +45.45% | 1 | 16 | 15.82% |
| RTX240524C00108000 | 2024-04-30 9:30AM EDT | 108.00 | 0.24 | 0.11 | 0.14 | +0.03 | +14.29% | 1 | 26 | 16.11% |
| RTX240524C00109000 | 2024-04-29 1:00PM EDT | 109.00 | 0.12 | 0.05 | 1.22 | 0.00 | - | 3 | 46 | 35.13% |
| RTX240524C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.08 | 0.03 | 0.28 | -0.02 | -20.00% | 1 | 77 | 23.19% |
| RTX240524C00111000 | 2024-04-29 10:14AM EDT | 111.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 1 | 23 | 33.50% |
| RTX240524C00112000 | 2024-04-19 3:43PM EDT | 112.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 35.65% |
| RTX240524C00113000 | 2024-04-15 9:54AM EDT | 113.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | - | 1 | 37.74% |
| RTX240524C00114000 | 2024-04-22 10:58AM EDT | 114.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | 6 | 9 | 47.85% |
| RTX240524C00115000 | 2024-04-12 9:52AM EDT | 115.00 | 0.28 | 0.01 | 1.29 | 0.00 | - | 3 | 8 | 50.02% |
| RTX240524C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 1 | 0 | 51.07% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | - | 18 | 67.33% |
| RTX240524P00086000 | 2024-04-15 2:53PM EDT | 86.00 | 0.23 | 0.01 | 2.01 | 0.00 | - | - | 18 | 58.50% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 47.93% |
| RTX240524P00089000 | 2024-04-22 11:50AM EDT | 89.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 45.19% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 90.00 | 0.45 | 0.01 | 0.75 | 0.00 | - | 20 | 24 | 42.46% |
| RTX240524P00091000 | 2024-04-25 1:44PM EDT | 91.00 | 0.32 | 0.02 | 0.75 | 0.00 | - | 15 | 36 | 39.70% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.02 | 0.60 | 0.00 | - | 1 | 4 | 34.35% |
| RTX240524P00093000 | 2024-04-26 9:36AM EDT | 93.00 | 0.15 | 0.03 | 0.29 | 0.00 | - | 35 | 39 | 25.59% |
| RTX240524P00094000 | 2024-04-26 3:15PM EDT | 94.00 | 0.14 | 0.08 | 0.21 | 0.00 | - | 2 | 10 | 21.39% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 95.00 | 0.14 | 0.11 | 1.61 | 0.00 | - | 2 | 153 | 39.70% |
| RTX240524P00096000 | 2024-04-29 2:11PM EDT | 96.00 | 0.15 | 0.20 | 0.23 | 0.00 | - | 11 | 27 | 17.24% |
| RTX240524P00097000 | 2024-04-26 11:38AM EDT | 97.00 | 0.48 | 0.29 | 0.32 | 0.00 | - | 26 | 49 | 16.50% |
| RTX240524P00098000 | 2024-04-30 3:35PM EDT | 98.00 | 0.46 | 0.44 | 0.50 | +0.10 | +27.78% | 10 | 15 | 16.50% |
| RTX240524P00099000 | 2024-04-29 2:42PM EDT | 99.00 | 0.57 | 0.65 | 0.99 | 0.00 | - | 2 | 18 | 19.17% |
| RTX240524P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.93 | 0.51 | 1.05 | +0.06 | +6.90% | 7 | 112 | 16.24% |
| RTX240524P00101000 | 2024-04-29 3:03PM EDT | 101.00 | 1.24 | 1.38 | 1.46 | 0.00 | - | 34 | 151 | 16.19% |
| RTX240524P00102000 | 2024-04-29 1:16PM EDT | 102.00 | 1.46 | 1.90 | 1.98 | 0.00 | - | 3 | 41 | 16.33% |
| RTX240524P00103000 | 2024-04-29 11:54AM EDT | 103.00 | 2.19 | 1.40 | 2.65 | 0.00 | - | 11 | 23 | 17.07% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 105.00 | 4.45 | 2.61 | 4.05 | 0.00 | - | 9 | 30 | 16.80% |
| RTX240524P00106000 | 2024-04-29 3:02PM EDT | 106.00 | 4.45 | 4.60 | 6.40 | 0.00 | - | 14 | 14 | 34.62% |
| RTX240524P00108000 | 2024-04-12 10:11AM EDT | 108.00 | 7.70 | 6.05 | 8.00 | 0.00 | - | 1 | 1 | 36.16% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 8.62 | 6.70 | 9.60 | 0.00 | - | - | 2 | 36.48% |
© 2024 Yahoo. Todos os direitos reservados.