Mercado fechará em 3 h 41 min
BOVESPA
126.466,61 +1.821,03 (+1,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.430,34 +344,50 (+0,60%) PETROLEO CRU
84,07 +0,50 (+0,60%) OURO
2.348,50 +6,00 (+0,26%) Bitcoin USD
63.484,32 -504,04 (-0,79%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:18PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 21.90 | 22.90 | 0.00 | - | 1 | 1 | 308.20% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 20.90 | 21.10 | 0.00 | - | 2 | 6 | 50.00% |
| RTX240426C00082000 | 2024-04-24 3:16PM EDT | 82.00 | 19.00 | 18.50 | 19.10 | 0.00 | - | 1 | 0 | 206.25% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 17.90 | 18.95 | 0.00 | - | 15 | 15 | 261.33% |
| RTX240426C00084000 | 2024-04-23 12:15PM EDT | 84.00 | 18.00 | 16.90 | 17.05 | 0.00 | - | 2 | 2 | 166.41% |
| RTX240426C00085000 | 2024-04-26 10:04AM EDT | 85.00 | 16.33 | 15.90 | 16.40 | -0.17 | -1.03% | 1 | 26 | 189.06% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 14.90 | 15.05 | 0.00 | - | 1 | 12 | 148.44% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 13.90 | 14.10 | 0.00 | - | - | 25 | 50.00% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 12.90 | 13.10 | 0.00 | - | 5 | 36 | 50.00% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 11.90 | 12.10 | 0.00 | - | 7 | 32 | 50.00% |
| RTX240426C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 11.50 | 10.90 | 11.10 | 0.00 | - | 1 | 62 | 50.00% |
| RTX240426C00091000 | 2024-04-25 9:52AM EDT | 91.00 | 10.40 | 9.90 | 10.10 | 0.00 | - | 1 | 12 | 50.00% |
| RTX240426C00092000 | 2024-04-26 11:40AM EDT | 92.00 | 8.96 | 8.90 | 9.10 | -0.63 | -6.57% | 7 | 75 | 50.00% |
| RTX240426C00093000 | 2024-04-24 9:43AM EDT | 93.00 | 7.74 | 7.90 | 8.10 | 0.00 | - | 1 | 136 | 50.00% |
| RTX240426C00094000 | 2024-04-26 11:25AM EDT | 94.00 | 6.70 | 6.90 | 7.10 | -0.55 | -7.59% | 6 | 160 | 85.55% |
| RTX240426C00095000 | 2024-04-26 9:43AM EDT | 95.00 | 6.45 | 5.90 | 6.10 | -0.05 | -0.77% | 1 | 234 | 75.39% |
| RTX240426C00096000 | 2024-04-26 10:45AM EDT | 96.00 | 4.48 | 4.90 | 5.05 | -0.02 | -0.44% | 4 | 177 | 56.25% |
| RTX240426C00097000 | 2024-04-24 11:10AM EDT | 97.00 | 3.50 | 3.90 | 4.15 | 0.00 | - | 4 | 983 | 60.55% |
| RTX240426C00098000 | 2024-04-26 11:09AM EDT | 98.00 | 2.96 | 2.77 | 3.10 | -0.41 | -12.17% | 4 | 144 | 43.75% |
| RTX240426C00099000 | 2024-04-26 11:59AM EDT | 99.00 | 1.93 | 1.73 | 2.07 | -0.97 | -33.45% | 25 | 227 | 29.30% |
| RTX240426C00100000 | 2024-04-26 11:54AM EDT | 100.00 | 1.05 | 0.94 | 1.03 | -0.57 | -35.19% | 65 | 743 | 14.06% |
| RTX240426C00101000 | 2024-04-26 11:57AM EDT | 101.00 | 0.20 | 0.17 | 0.21 | -0.64 | -76.19% | 772 | 1,025 | 9.96% |
| RTX240426C00102000 | 2024-04-26 11:57AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 457 | 1,735 | 10.94% |
| RTX240426C00103000 | 2024-04-26 10:14AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 53 | 2,187 | 19.14% |
| RTX240426C00104000 | 2024-04-26 9:42AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 4,009 | 26.56% |
| RTX240426C00105000 | 2024-04-26 10:01AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 102 | 3,108 | 34.38% |
| RTX240426C00106000 | 2024-04-26 11:12AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 680 | 41.41% |
| RTX240426C00107000 | 2024-04-25 3:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 954 | 48.44% |
| RTX240426C00108000 | 2024-04-25 1:34PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 50.00% |
| RTX240426C00109000 | 2024-04-25 10:01AM EDT | 109.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 269 | 69.53% |
| RTX240426C00110000 | 2024-04-25 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 921 | 62.50% |
| RTX240426C00111000 | 2024-04-25 2:24PM EDT | 111.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 141.41% |
| RTX240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 261 | 75.00% |
| RTX240426C00113000 | 2024-04-25 10:33AM EDT | 113.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 96.88% |
| RTX240426C00114000 | 2024-04-25 10:15AM EDT | 114.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 169.34% |
| RTX240426C00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 144 | 90.63% |
| RTX240426C00116000 | 2024-04-25 11:21AM EDT | 116.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 476 | 186.91% |
| RTX240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 72 | 100.00% |
| RTX240426C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 118.75% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 457.42% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 429 | 50.00% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 395.90% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 6 | 18 | 380.66% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 2.04 | 0.00 | - | 2 | 2 | 360.94% |
| RTX240426P00082000 | 2024-04-25 11:14AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 266.41% |
| RTX240426P00083000 | 2024-04-24 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 253.91% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 14 | 31 | 241.41% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 229.30% |
| RTX240426P00086000 | 2024-04-23 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 36 | 204.88% |
| RTX240426P00088000 | 2024-04-24 10:28AM EDT | 88.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 192.58% |
| RTX240426P00089000 | 2024-04-24 11:48AM EDT | 89.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 143 | 163.67% |
| RTX240426P00090000 | 2024-04-24 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 351 | 93.75% |
| RTX240426P00091000 | 2024-04-25 11:17AM EDT | 91.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 28 | 133 | 156.05% |
| RTX240426P00092000 | 2024-04-26 10:18AM EDT | 92.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 172 | 106.64% |
| RTX240426P00093000 | 2024-04-26 9:46AM EDT | 93.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 75.00% |
| RTX240426P00094000 | 2024-04-25 9:51AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 577 | 53.13% |
| RTX240426P00095000 | 2024-04-26 9:46AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 51.56% |
| RTX240426P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 73 | 483 | 65.04% |
| RTX240426P00097000 | 2024-04-26 11:45AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 6,785 | 35.94% |
| RTX240426P00098000 | 2024-04-25 11:23AM EDT | 98.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 24 | 1,168 | 44.92% |
| RTX240426P00099000 | 2024-04-26 9:46AM EDT | 99.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 1,082 | 25.59% |
| RTX240426P00100000 | 2024-04-26 11:49AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 213 | 2,772 | 14.06% |
| RTX240426P00101000 | 2024-04-26 11:40AM EDT | 101.00 | 0.22 | 0.18 | 0.25 | +0.06 | +37.50% | 695 | 1,276 | 11.82% |
| RTX240426P00102000 | 2024-04-26 11:56AM EDT | 102.00 | 1.12 | 0.93 | 1.45 | +0.58 | +107.41% | 34 | 707 | 40.53% |
| RTX240426P00103000 | 2024-04-24 3:33PM EDT | 103.00 | 2.04 | 1.91 | 2.20 | 0.00 | - | 60 | 596 | 40.04% |
| RTX240426P00104000 | 2024-04-26 9:59AM EDT | 104.00 | 2.84 | 2.94 | 3.10 | +0.70 | +32.71% | 7 | 3 | 42.38% |
| RTX240426P00105000 | 2024-04-26 10:05AM EDT | 105.00 | 3.75 | 3.95 | 4.10 | -0.28 | -6.95% | 3 | 1 | 52.34% |
| RTX240426P00106000 | 2024-04-26 9:58AM EDT | 106.00 | 4.90 | 4.90 | 5.10 | -0.15 | -2.97% | 3 | 0 | 61.91% |
| RTX240426P00107000 | 2024-04-24 10:23AM EDT | 107.00 | 6.85 | 5.90 | 6.10 | 0.00 | - | 2 | 0 | 71.09% |
| RTX240426P00110000 | 2024-04-24 2:16PM EDT | 110.00 | 9.20 | 8.90 | 9.10 | 0.00 | - | 45 | 0 | 50.00% |
| RTX240426P00113000 | 2024-04-24 2:48PM EDT | 113.00 | 12.50 | 11.90 | 12.10 | 0.00 | - | 3 | 1 | 50.00% |
| RTX240426P00115000 | 2024-04-24 2:38PM EDT | 115.00 | 14.38 | 13.90 | 14.25 | 0.00 | - | 14 | 4 | 128.91% |
| RTX240426P00125000 | 2024-04-25 10:11AM EDT | 125.00 | 23.80 | 23.75 | 24.10 | 0.00 | - | 5 | 5 | 203.13% |
© 2024 Yahoo. Todos os direitos reservados.