Mercado fechará em 6 h 45 min
BOVESPA
128.150,71 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 0,00 (0,00%) PETROLEO CRU
79,33 -0,73 (-0,91%) OURO
2.421,50 +4,10 (+0,17%) Bitcoin USD
67.098,66 +311,76 (+0,47%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614C00088000 | 2024-05-15 2:52PM EDT | 88.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240614C00098000 | 2024-05-15 1:04PM EDT | 98.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| RTX240614C00100000 | 2024-05-09 10:32AM EDT | 100.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RTX240614C00101000 | 2024-05-06 2:09PM EDT | 101.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240614C00102000 | 2024-05-13 11:47AM EDT | 102.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 0.00% |
| RTX240614C00103000 | 2024-05-15 3:56PM EDT | 103.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| RTX240614C00104000 | 2024-05-15 1:39PM EDT | 104.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RTX240614C00105000 | 2024-05-17 2:50PM EDT | 105.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.78% |
| RTX240614C00106000 | 2024-05-17 2:50PM EDT | 106.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| RTX240614C00107000 | 2024-05-17 1:13PM EDT | 107.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 3.13% |
| RTX240614C00108000 | 2024-05-17 11:53AM EDT | 108.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 3.13% |
| RTX240614C00109000 | 2024-05-17 3:35PM EDT | 109.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| RTX240614C00110000 | 2024-05-17 3:52PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| RTX240614C00111000 | 2024-05-10 1:16PM EDT | 111.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RTX240614C00112000 | 2024-05-14 10:56AM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| RTX240614C00113000 | 2024-05-13 11:04AM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RTX240614C00115000 | 2024-05-16 10:50AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 6.25% |
| RTX240614C00120000 | 2024-05-16 3:55PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 583 | 12.50% |
| RTX240614C00125000 | 2024-05-13 9:32AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 456 | 495 | 12.50% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 247 | 12.50% |
| RTX240614P00092000 | 2024-05-13 9:30AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RTX240614P00094000 | 2024-05-07 11:53AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RTX240614P00095000 | 2024-05-13 12:40PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RTX240614P00096000 | 2024-05-17 12:04PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RTX240614P00097000 | 2024-05-13 9:30AM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RTX240614P00098000 | 2024-05-13 12:40PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RTX240614P00099000 | 2024-05-07 11:53AM EDT | 99.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| RTX240614P00100000 | 2024-05-17 1:14PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RTX240614P00101000 | 2024-05-17 12:30PM EDT | 101.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| RTX240614P00102000 | 2024-05-17 12:30PM EDT | 102.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| RTX240614P00103000 | 2024-05-16 3:20PM EDT | 103.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| RTX240614P00104000 | 2024-05-17 10:12AM EDT | 104.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| RTX240614P00105000 | 2024-05-17 2:57PM EDT | 105.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| RTX240614P00106000 | 2024-05-17 9:30AM EDT | 106.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| RTX240614P00107000 | 2024-05-17 9:30AM EDT | 107.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.