Mercado abrirá em 2 h 57 min

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,02+0,84 (+0,81%)
No fechamento: 04:00PM EDT
105,13 +0,11 (+0,10%)
Pré-Abertura: 05:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240524C000750002024-05-20 11:38AM EDT75.0030.280.000.000.00-600.00%
RTX240524C000850002024-05-03 10:13AM EDT85.0014.900.000.000.00-100.00%
RTX240524C000860002024-05-09 3:37PM EDT86.0019.100.000.000.00-100.00%
RTX240524C000890002024-04-19 1:32PM EDT89.0013.170.000.000.00-100.00%
RTX240524C000900002024-05-13 3:36PM EDT90.0016.290.000.000.00-200.00%
RTX240524C000910002024-05-13 9:30AM EDT91.0015.500.000.000.00-200.00%
RTX240524C000920002024-04-25 10:51AM EDT92.009.820.000.000.00--00.00%
RTX240524C000940002024-05-14 10:57AM EDT94.0011.750.000.000.00--00.00%
RTX240524C000950002024-05-09 10:33AM EDT95.009.900.000.000.00-100.00%
RTX240524C000960002024-05-15 3:40PM EDT96.009.200.000.000.00-4000.00%
RTX240524C000970002024-05-07 12:31PM EDT97.005.900.000.000.00-200.00%
RTX240524C000980002024-05-16 1:36PM EDT98.006.450.000.000.00-100.00%
RTX240524C000990002024-05-17 2:31PM EDT99.005.470.000.000.00-100.00%
RTX240524C001000002024-05-20 3:57PM EDT100.005.180.000.000.00-100.00%
RTX240524C001010002024-05-20 10:32AM EDT101.004.130.000.000.00-1200.00%
RTX240524C001020002024-05-20 9:37AM EDT102.002.770.000.000.00-500.00%
RTX240524C001030002024-05-20 10:30AM EDT103.002.150.000.000.00-400.00%
RTX240524C001040002024-05-20 11:49AM EDT104.001.580.000.000.00-11400.00%
RTX240524C001050002024-05-20 3:58PM EDT105.000.760.000.000.00-60600.00%
RTX240524C001060002024-05-20 3:58PM EDT106.000.380.000.000.00-50803.13%
RTX240524C001070002024-05-20 3:47PM EDT107.000.170.000.000.00-28806.25%
RTX240524C001080002024-05-20 3:52PM EDT108.000.080.000.000.00-25606.25%
RTX240524C001090002024-05-20 3:48PM EDT109.000.060.000.000.00-86012.50%
RTX240524C001100002024-05-20 3:05PM EDT110.000.050.000.000.00-247012.50%
RTX240524C001110002024-05-20 12:23PM EDT111.000.280.000.000.00-2012.50%
RTX240524C001120002024-05-20 10:06AM EDT112.000.050.000.000.00-2012.50%
RTX240524C001130002024-05-13 2:14PM EDT113.000.070.000.000.00-300012.50%
RTX240524C001140002024-05-13 9:30AM EDT114.000.040.000.000.00-2025.00%
RTX240524C001150002024-05-20 3:45PM EDT115.000.030.000.000.00-5025.00%
RTX240524C001170002024-05-17 3:59PM EDT117.000.010.000.000.00-31025.00%
RTX240524C001200002024-05-17 3:58PM EDT120.000.010.000.000.00-2025.00%
RTX240524C001210002024-05-17 3:58PM EDT121.000.010.000.000.00-2025.00%
RTX240524C001250002024-05-17 11:07AM EDT125.000.010.000.000.00-1050.00%
RTX240524C001300002024-05-14 3:40PM EDT130.000.010.000.000.00-4050.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240524P000800002024-04-15 2:53PM EDT80.000.100.000.750.00--18163.67%
RTX240524P000850002024-05-14 3:41PM EDT85.000.010.000.000.00-2050.00%
RTX240524P000860002024-05-17 2:37PM EDT86.000.010.000.000.00-2050.00%
RTX240524P000880002024-04-23 12:39PM EDT88.000.100.000.000.00-1050.00%
RTX240524P000890002024-05-20 1:07PM EDT89.000.010.000.000.00-1025.00%
RTX240524P000900002024-05-20 1:07PM EDT90.000.010.000.000.00-1025.00%
RTX240524P000910002024-05-20 12:12PM EDT91.000.010.000.000.00-2025.00%
RTX240524P000920002024-04-24 10:20AM EDT92.000.180.000.000.00-1025.00%
RTX240524P000930002024-05-17 12:26PM EDT93.000.030.000.000.00-40025.00%
RTX240524P000940002024-05-13 10:20AM EDT94.000.050.000.000.00-1025.00%
RTX240524P000950002024-05-07 10:25AM EDT95.000.390.000.000.00-2025.00%
RTX240524P000960002024-05-16 10:15AM EDT96.000.420.000.000.00-10025.00%
RTX240524P000970002024-05-17 3:54PM EDT97.000.030.000.000.00-2025.00%
RTX240524P000980002024-05-16 10:15AM EDT98.000.440.000.000.00-10012.50%
RTX240524P000990002024-05-20 11:27AM EDT99.000.180.000.000.00-1012.50%
RTX240524P001000002024-05-20 1:19PM EDT100.000.070.000.000.00-19012.50%
RTX240524P001010002024-05-20 11:58AM EDT101.000.060.000.000.00-17012.50%
RTX240524P001020002024-05-20 3:58PM EDT102.000.080.000.000.00-7306.25%
RTX240524P001030002024-05-20 3:48PM EDT103.000.160.000.000.00-22506.25%
RTX240524P001040002024-05-20 3:58PM EDT104.000.330.000.000.00-11203.13%
RTX240524P001050002024-05-20 3:50PM EDT105.000.680.000.000.00-15200.10%
RTX240524P001060002024-05-20 3:39PM EDT106.001.160.000.000.00-2100.00%
RTX240524P001070002024-05-20 1:35PM EDT107.001.970.000.000.00-100.00%
RTX240524P001080002024-05-20 9:30AM EDT108.003.500.000.000.00-100.00%
RTX240524P001090002024-05-13 10:31AM EDT109.002.640.000.000.00-100.00%
RTX240524P001100002024-05-20 3:40PM EDT110.004.810.000.000.00-300.00%
RTX240524P001130002024-05-14 2:13PM EDT113.007.700.000.000.00--00.00%
RTX240524P001140002024-05-15 10:33AM EDT114.009.200.000.000.00--00.00%