Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.911,98 -141,85 (-0,52%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230929C00065000 | 2023-09-28 11:45AM EDT | 65.00 | 7.85 | 6.90 | 7.20 | 0.00 | - | 101 | 114 | 116.02% |
| RTX230929C00066000 | 2023-09-22 10:49AM EDT | 66.00 | 5.95 | 5.90 | 6.20 | 0.00 | - | - | 3 | 101.56% |
| RTX230929C00067000 | 2023-09-29 10:07AM EDT | 67.00 | 4.90 | 4.85 | 5.20 | -0.75 | -13.27% | 1 | 53 | 80.86% |
| RTX230929C00068000 | 2023-09-28 11:07AM EDT | 68.00 | 4.99 | 3.90 | 4.15 | 0.00 | - | 6 | 5 | 67.19% |
| RTX230929C00069000 | 2023-09-27 9:43AM EDT | 69.00 | 3.75 | 2.93 | 3.20 | 0.00 | - | 1 | 6 | 60.55% |
| RTX230929C00070000 | 2023-09-29 2:57PM EDT | 70.00 | 1.95 | 1.81 | 2.11 | -0.49 | -20.08% | 14 | 20 | 50.20% |
| RTX230929C00071000 | 2023-09-29 3:30PM EDT | 71.00 | 0.94 | 0.91 | 1.11 | -0.43 | -31.39% | 72 | 247 | 31.84% |
| RTX230929C00072000 | 2023-09-29 3:54PM EDT | 72.00 | 0.16 | 0.00 | 0.08 | -0.26 | -61.90% | 869 | 920 | 6.25% |
| RTX230929C00073000 | 2023-09-29 3:27PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 453 | 968 | 15.63% |
| RTX230929C00074000 | 2023-09-29 2:57PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 3,833 | 27.34% |
| RTX230929C00075000 | 2023-09-29 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 1,408 | 37.50% |
| RTX230929C00076000 | 2023-09-29 2:29PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 667 | 48.44% |
| RTX230929C00077000 | 2023-09-29 1:40PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 680 | 53.13% |
| RTX230929C00078000 | 2023-09-29 2:29PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 672 | 62.50% |
| RTX230929C00079000 | 2023-09-25 3:44PM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 152 | 68.75% |
| RTX230929C00080000 | 2023-09-29 10:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 794 | 78.13% |
| RTX230929C00081000 | 2023-09-25 3:58PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 79 | 87.50% |
| RTX230929C00082000 | 2023-09-29 3:01PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 145 | 107.81% |
| RTX230929C00083000 | 2023-09-27 3:09PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 103.13% |
| RTX230929C00084000 | 2023-09-22 12:56PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 96 | 125.00% |
| RTX230929C00085000 | 2023-09-29 12:51PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 132.81% |
| RTX230929C00086000 | 2023-09-26 3:34PM EDT | 86.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 198 | 157.81% |
| RTX230929C00087000 | 2023-09-22 12:21PM EDT | 87.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 23 | 62 | 162.50% |
| RTX230929C00088000 | 2023-09-25 3:44PM EDT | 88.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 256 | 174.22% |
| RTX230929C00089000 | 2023-09-19 12:50PM EDT | 89.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 72 | 120 | 182.81% |
| RTX230929C00090000 | 2023-09-29 1:51PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 150.00% |
| RTX230929C00091000 | 2023-09-28 2:26PM EDT | 91.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 385 | 202.34% |
| RTX230929C00092000 | 2023-09-15 1:15PM EDT | 92.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 11 | 158 | 206.25% |
| RTX230929C00093000 | 2023-09-22 10:19AM EDT | 93.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 17 | 214.06% |
| RTX230929C00094000 | 2023-09-08 1:34PM EDT | 94.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 18 | 221.88% |
| RTX230929C00095000 | 2023-09-25 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 77 | 229.69% |
| RTX230929C00096000 | 2023-08-21 3:43PM EDT | 96.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 25 | 26 | 206.25% |
| RTX230929C00097000 | 2023-08-28 1:07PM EDT | 97.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 13 | 239.06% |
| RTX230929C00098000 | 2023-08-14 3:04PM EDT | 98.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 218.75% |
| RTX230929C00100000 | 2023-09-21 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 298.44% |
Opções de vendapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230929P00055000 | 2023-08-14 1:38PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 221.88% |
| RTX230929P00060000 | 2023-09-13 12:02PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 146.88% |
| RTX230929P00064000 | 2023-09-22 9:34AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 99.22% |
| RTX230929P00065000 | 2023-09-26 12:00PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 90 | 87.50% |
| RTX230929P00066000 | 2023-09-26 3:43PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 76.56% |
| RTX230929P00067000 | 2023-09-27 12:37PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 64.84% |
| RTX230929P00068000 | 2023-09-28 10:08AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 169 | 50.00% |
| RTX230929P00069000 | 2023-09-28 3:28PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 194 | 39.06% |
| RTX230929P00070000 | 2023-09-29 12:34PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 898 | 511 | 27.34% |
| RTX230929P00071000 | 2023-09-29 3:02PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 176 | 825 | 14.84% |
| RTX230929P00072000 | 2023-09-29 3:57PM EDT | 72.00 | 0.07 | 0.02 | 0.08 | -0.33 | -82.50% | 464 | 662 | 4.30% |
| RTX230929P00073000 | 2023-09-29 3:56PM EDT | 73.00 | 1.06 | 0.91 | 1.10 | +0.01 | +0.95% | 169 | 1,588 | 25.39% |
| RTX230929P00074000 | 2023-09-29 2:34PM EDT | 74.00 | 2.04 | 1.90 | 2.12 | +0.24 | +13.33% | 34 | 404 | 43.75% |
| RTX230929P00075000 | 2023-09-29 2:38PM EDT | 75.00 | 3.29 | 2.88 | 3.20 | +0.78 | +31.08% | 21 | 193 | 69.34% |
| RTX230929P00076000 | 2023-09-27 1:36PM EDT | 76.00 | 3.54 | 3.90 | 4.15 | 0.00 | - | 14 | 92 | 76.76% |
| RTX230929P00077000 | 2023-09-28 12:45PM EDT | 77.00 | 4.35 | 4.90 | 5.15 | 0.00 | - | 10 | 1 | 90.23% |
| RTX230929P00078000 | 2023-09-29 10:27AM EDT | 78.00 | 5.95 | 5.85 | 6.15 | +0.60 | +11.21% | 8 | 8 | 102.73% |
| RTX230929P00079000 | 2023-09-26 1:24PM EDT | 79.00 | 7.10 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 124.61% |
| RTX230929P00080000 | 2023-09-28 3:11PM EDT | 80.00 | 7.60 | 7.80 | 8.15 | 0.00 | - | 100 | 65 | 126.95% |
| RTX230929P00081000 | 2023-09-27 2:24PM EDT | 81.00 | 8.25 | 8.85 | 9.20 | 0.00 | - | 22 | 8 | 149.22% |
| RTX230929P00082000 | 2023-09-29 9:42AM EDT | 82.00 | 9.64 | 9.90 | 10.10 | +3.64 | +60.67% | 7 | 13 | 135.16% |
| RTX230929P00083000 | 2023-09-20 3:01PM EDT | 83.00 | 8.35 | 10.85 | 11.15 | 0.00 | - | 49 | 0 | 160.55% |
| RTX230929P00084000 | 2023-09-29 10:02AM EDT | 84.00 | 11.99 | 11.85 | 12.15 | +0.54 | +4.72% | 2 | 0 | 171.09% |
| RTX230929P00085000 | 2023-09-29 2:32PM EDT | 85.00 | 13.35 | 12.85 | 13.15 | +0.75 | +5.95% | 2 | 9 | 181.64% |
| RTX230929P00086000 | 2023-09-27 2:42PM EDT | 86.00 | 13.15 | 13.85 | 14.25 | 0.00 | - | 670 | 0 | 145.31% |
| RTX230929P00087000 | 2023-09-26 10:21AM EDT | 87.00 | 15.22 | 14.85 | 15.20 | 0.00 | - | 1 | 0 | 215.23% |
| RTX230929P00088000 | 2023-09-20 2:10PM EDT | 88.00 | 13.14 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 192.97% |
| RTX230929P00089000 | 2023-08-24 11:37AM EDT | 89.00 | 3.73 | 17.20 | 17.55 | 0.00 | - | 1 | 0 | 273.05% |
| RTX230929P00090000 | 2023-09-27 9:34AM EDT | 90.00 | 17.05 | 17.85 | 18.20 | 0.00 | - | 1 | 0 | 245.31% |
| RTX230929P00091000 | 2023-09-27 9:34AM EDT | 91.00 | 18.05 | 18.85 | 19.20 | 0.00 | - | 4 | 0 | 254.69% |
| RTX230929P00092000 | 2023-09-01 11:40AM EDT | 92.00 | 6.01 | 19.80 | 20.20 | 0.00 | - | 1 | 0 | 264.06% |
| RTX230929P00093000 | 2023-08-25 9:35AM EDT | 93.00 | 7.55 | 21.30 | 21.55 | 0.00 | - | 1 | 0 | 323.83% |
| RTX230929P00094000 | 2023-09-12 1:18PM EDT | 94.00 | 19.05 | 21.85 | 22.20 | 0.00 | - | 3 | 0 | 282.03% |
| RTX230929P00095000 | 2023-09-19 9:49AM EDT | 95.00 | 19.90 | 22.85 | 23.15 | 0.00 | - | 4 | 0 | 274.22% |
| RTX230929P00096000 | 2023-09-26 11:46AM EDT | 96.00 | 24.25 | 23.85 | 24.25 | 0.00 | - | 1 | 0 | 221.88% |
| RTX230929P00098000 | 2023-09-28 9:35AM EDT | 98.00 | 25.20 | 25.70 | 26.25 | +25.20 | - | 1 | 0 | 332.03% |
| RTX230929P00100000 | 2023-08-30 10:34AM EDT | 100.00 | 13.80 | 27.85 | 28.20 | 0.00 | - | - | 0 | 333.59% |
© 2023 Yahoo. Todos os direitos reservados.
