Mercado abrirá em 4 h 20 min
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
79,68 +0,68 (+0,86%) OURO
2.313,60 +2,60 (+0,11%) Bitcoin USD
57.864,40 +891,38 (+1,56%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250117C00045000 | 2024-03-15 1:59PM EDT | 45.00 | 48.30 | 53.25 | 57.25 | 0.00 | - | 2 | 60 | 63.72% |
| RTX250117C00050000 | 2024-04-24 1:38PM EDT | 50.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117C00060000 | 2024-04-30 11:25AM EDT | 60.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00065000 | 2024-04-17 1:21PM EDT | 65.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 70.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00075000 | 2024-05-01 10:47AM EDT | 75.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00080000 | 2024-04-29 3:21PM EDT | 80.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250117C00085000 | 2024-05-01 12:15PM EDT | 85.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX250117C00090000 | 2024-05-01 3:39PM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX250117C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00100000 | 2024-05-01 3:39PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| RTX250117C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| RTX250117C00110000 | 2024-05-01 2:44PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RTX250117C00115000 | 2024-05-01 1:32PM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RTX250117C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RTX250117C00125000 | 2024-05-01 11:00AM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RTX250117C00130000 | 2024-05-01 11:31AM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250117C00135000 | 2024-04-26 3:24PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117C00140000 | 2024-04-29 1:57PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117C00145000 | 2024-04-29 10:00AM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX250117C00150000 | 2024-05-01 2:36PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX250117P00045000 | 2024-04-24 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX250117P00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00055000 | 2024-04-29 11:22AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX250117P00060000 | 2024-04-29 10:02AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00065000 | 2024-04-29 10:00AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00070000 | 2024-04-30 12:43PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00075000 | 2024-04-30 12:18PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX250117P00080000 | 2024-05-01 2:55PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX250117P00085000 | 2024-05-01 12:42PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX250117P00090000 | 2024-04-30 10:00AM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RTX250117P00095000 | 2024-04-30 2:58PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX250117P00100000 | 2024-05-01 12:42PM EDT | 100.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| RTX250117P00105000 | 2024-05-01 11:39AM EDT | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RTX250117P00110000 | 2024-04-29 11:21AM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| RTX250117P00115000 | 2024-04-17 3:38PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117P00120000 | 2024-04-29 10:46AM EDT | 120.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 125.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 90.88% |
© 2024 Yahoo. Todos os direitos reservados.