Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,13 -0,80 (-0,98%) OURO
2.292,40 -10,50 (-0,46%) Bitcoin USD
60.234,52 -3.358,18 (-5,28%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531C00088000 | 2024-04-19 10:09AM EDT | 88.00 | 14.07 | 11.50 | 16.00 | 0.00 | - | 5 | 5 | 66.87% |
| RTX240531C00093000 | 2024-04-26 2:10PM EDT | 93.00 | 8.80 | 6.70 | 10.85 | 0.00 | - | 2 | 7 | 49.48% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 95.00 | 6.60 | 4.70 | 8.45 | 0.00 | - | 81 | 72 | 38.99% |
| RTX240531C00096000 | 2024-04-26 10:30AM EDT | 96.00 | 4.96 | 4.95 | 7.70 | 0.00 | - | 2 | 3 | 38.36% |
| RTX240531C00097000 | 2024-04-11 11:14AM EDT | 97.00 | 5.14 | 3.00 | 5.70 | 0.00 | - | - | 2 | 25.10% |
| RTX240531C00098000 | 2024-04-29 3:06PM EDT | 98.00 | 4.85 | 2.27 | 5.00 | 0.00 | - | 3 | 4 | 25.07% |
| RTX240531C00099000 | 2024-04-23 2:31PM EDT | 99.00 | 3.65 | 2.00 | 5.45 | 0.00 | - | 1 | 4 | 34.89% |
| RTX240531C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 2.95 | 2.45 | 4.00 | -0.30 | -9.23% | 7 | 21 | 27.17% |
| RTX240531C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 2.67 | 1.95 | 2.23 | 0.00 | - | 2 | 352 | 16.64% |
| RTX240531C00102000 | 2024-04-30 2:25PM EDT | 102.00 | 1.70 | 1.42 | 1.67 | -0.34 | -16.67% | 3 | 850 | 16.07% |
| RTX240531C00103000 | 2024-04-30 2:17PM EDT | 103.00 | 1.25 | 0.91 | 1.24 | -0.21 | -14.38% | 8 | 641 | 15.88% |
| RTX240531C00104000 | 2024-04-29 1:14PM EDT | 104.00 | 1.10 | 0.75 | 0.91 | 0.00 | - | 10 | 29 | 15.88% |
| RTX240531C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.86 | 0.49 | 0.63 | +0.10 | +13.16% | 4 | 42 | 15.65% |
| RTX240531C00106000 | 2024-04-26 2:22PM EDT | 106.00 | 0.48 | 0.35 | 0.48 | 0.00 | - | 16 | 81 | 16.21% |
| RTX240531C00107000 | 2024-04-23 9:46AM EDT | 107.00 | 0.54 | 0.04 | 0.30 | 0.00 | - | 3 | 5 | 15.75% |
| RTX240531C00108000 | 2024-04-26 2:20PM EDT | 108.00 | 0.23 | 0.13 | 0.21 | +0.03 | +15.00% | 7 | 14 | 16.02% |
| RTX240531C00109000 | 2024-04-29 9:41AM EDT | 109.00 | 0.17 | 0.10 | 1.19 | 0.00 | - | 7 | 19 | 31.24% |
| RTX240531C00110000 | 2024-04-30 1:04PM EDT | 110.00 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 11 | 125 | 17.38% |
| RTX240531C00111000 | 2024-04-24 10:11AM EDT | 111.00 | 0.15 | 0.02 | 1.14 | 0.00 | - | 3 | 1 | 35.03% |
| RTX240531C00112000 | 2024-04-22 1:54PM EDT | 112.00 | 0.37 | 0.01 | 0.70 | 0.00 | - | 5 | 6 | 31.32% |
| RTX240531C00113000 | 2024-04-19 10:36AM EDT | 113.00 | 0.42 | 0.01 | 0.70 | 0.00 | - | 1 | 1,001 | 33.20% |
| RTX240531C00114000 | 2024-04-22 3:44PM EDT | 114.00 | 0.53 | 0.00 | 1.30 | 0.00 | - | 1 | 203 | 43.12% |
| RTX240531C00115000 | 2024-04-22 10:51AM EDT | 115.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 45.07% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531P00088000 | 2024-04-15 12:15PM EDT | 88.00 | 0.27 | 0.01 | 1.32 | 0.00 | - | - | 1 | 51.90% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 33.74% |
| RTX240531P00092000 | 2024-04-12 3:36PM EDT | 92.00 | 0.98 | 0.03 | 1.36 | 0.00 | - | - | 5 | 41.38% |
| RTX240531P00093000 | 2024-04-26 10:59AM EDT | 93.00 | 0.16 | 0.05 | 1.10 | 0.00 | - | 11 | 17 | 35.38% |
| RTX240531P00094000 | 2024-04-29 1:21PM EDT | 94.00 | 0.11 | 0.14 | 0.19 | 0.00 | - | 25 | 27 | 18.70% |
| RTX240531P00095000 | 2024-04-24 2:50PM EDT | 95.00 | 0.42 | 0.20 | 0.83 | 0.00 | - | - | 6 | 26.64% |
| RTX240531P00096000 | 2024-04-30 11:02AM EDT | 96.00 | 0.26 | 0.20 | 1.33 | -0.28 | -51.85% | 4 | 47 | 29.64% |
| RTX240531P00097000 | 2024-04-26 1:59PM EDT | 97.00 | 0.37 | 0.40 | 1.51 | -0.10 | -21.28% | 2 | 21 | 28.50% |
| RTX240531P00098000 | 2024-04-29 11:08AM EDT | 98.00 | 0.48 | 0.58 | 2.79 | 0.00 | - | 4 | 55 | 37.31% |
| RTX240531P00099000 | 2024-04-30 11:42AM EDT | 99.00 | 0.73 | 0.83 | 0.94 | -0.55 | -42.97% | 4 | 389 | 16.70% |
| RTX240531P00100000 | 2024-04-30 11:52AM EDT | 100.00 | 1.14 | 1.12 | 1.29 | +0.20 | +21.28% | 16 | 13 | 16.70% |
| RTX240531P00101000 | 2024-04-30 2:33PM EDT | 101.00 | 1.49 | 1.53 | 3.05 | -0.04 | -2.61% | 16 | 31 | 28.08% |
| RTX240531P00102000 | 2024-04-30 9:30AM EDT | 102.00 | 1.69 | 1.29 | 2.40 | -0.07 | -3.98% | 1 | 53 | 18.19% |
| RTX240531P00103000 | 2024-04-29 3:00PM EDT | 103.00 | 2.41 | 2.66 | 3.85 | 0.00 | - | 1 | 3 | 25.68% |
| RTX240531P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 10.30 | 6.70 | 10.95 | 0.00 | - | - | 2 | 46.75% |
© 2024 Yahoo. Todos os direitos reservados.