Mercado abrirá em 2 h 47 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
79,65 +0,65 (+0,82%) OURO
2.307,00 -4,00 (-0,17%) Bitcoin USD
57.722,11 +877,53 (+1,54%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-04-12 1:12PM EDT | 40.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-04-30 12:09PM EDT | 50.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RTX260116C00055000 | 2024-03-25 11:20AM EDT | 55.00 | 42.39 | 45.00 | 49.00 | 0.00 | - | 5 | 15 | 42.40% |
| RTX260116C00060000 | 2024-04-30 1:20PM EDT | 60.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00065000 | 2024-04-22 3:59PM EDT | 65.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00070000 | 2024-04-26 12:17PM EDT | 70.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX260116C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX260116C00080000 | 2024-04-30 12:34PM EDT | 80.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX260116C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX260116C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 95.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX260116C00100000 | 2024-05-01 3:09PM EDT | 100.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX260116C00105000 | 2024-04-30 12:53PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RTX260116C00110000 | 2024-04-30 12:28PM EDT | 110.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RTX260116C00115000 | 2024-04-30 1:23PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RTX260116C00120000 | 2024-04-30 10:38AM EDT | 120.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RTX260116C00125000 | 2024-05-01 1:23PM EDT | 125.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| RTX260116C00130000 | 2024-04-29 3:44PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX260116C00135000 | 2024-04-26 9:45AM EDT | 135.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX260116C00140000 | 2024-05-01 3:52PM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RTX260116C00145000 | 2024-04-12 2:00PM EDT | 145.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX260116C00150000 | 2024-04-29 12:05PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX260116P00045000 | 2024-04-17 3:39PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX260116P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX260116P00060000 | 2024-04-17 2:36PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RTX260116P00065000 | 2024-04-26 12:59PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX260116P00070000 | 2024-05-01 1:12PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RTX260116P00075000 | 2024-05-01 11:19AM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RTX260116P00095000 | 2024-04-30 10:23AM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX260116P00100000 | 2024-05-01 10:47AM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 18.41% |
© 2024 Yahoo. Todos os direitos reservados.