Mercado fechado

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
71,97-0,03 (-0,04%)
No fechamento: 04:00PM EDT
71,90 -0,07 (-0,10%)
Pós-fechamento: 07:27PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX230929C000650002023-09-28 11:45AM EDT65.007.856.907.200.00-101114116.02%
RTX230929C000660002023-09-22 10:49AM EDT66.005.955.906.200.00--3101.56%
RTX230929C000670002023-09-29 10:07AM EDT67.004.904.855.20-0.75-13.27%15380.86%
RTX230929C000680002023-09-28 11:07AM EDT68.004.993.904.150.00-6567.19%
RTX230929C000690002023-09-27 9:43AM EDT69.003.752.933.200.00-1660.55%
RTX230929C000700002023-09-29 2:57PM EDT70.001.951.812.11-0.49-20.08%142050.20%
RTX230929C000710002023-09-29 3:30PM EDT71.000.940.911.11-0.43-31.39%7224731.84%
RTX230929C000720002023-09-29 3:54PM EDT72.000.160.000.08-0.26-61.90%8699206.25%
RTX230929C000730002023-09-29 3:27PM EDT73.000.010.000.01-0.08-88.89%45396815.63%
RTX230929C000740002023-09-29 2:57PM EDT74.000.010.000.01-0.01-50.00%533,83327.34%
RTX230929C000750002023-09-29 3:15PM EDT75.000.010.000.01-0.01-50.00%371,40837.50%
RTX230929C000760002023-09-29 2:29PM EDT76.000.010.000.01-0.01-50.00%566748.44%
RTX230929C000770002023-09-29 1:40PM EDT77.000.010.000.01-0.01-50.00%2268053.13%
RTX230929C000780002023-09-29 2:29PM EDT78.000.010.000.010.00-767262.50%
RTX230929C000790002023-09-25 3:44PM EDT79.000.020.000.010.00-1615268.75%
RTX230929C000800002023-09-29 10:42AM EDT80.000.010.000.010.00-179478.13%
RTX230929C000810002023-09-25 3:58PM EDT81.000.010.000.010.00-87987.50%
RTX230929C000820002023-09-29 3:01PM EDT82.000.030.000.03+0.02+200.00%10145107.81%
RTX230929C000830002023-09-27 3:09PM EDT83.000.010.000.010.00-1222103.13%
RTX230929C000840002023-09-22 12:56PM EDT84.000.010.000.030.00-4096125.00%
RTX230929C000850002023-09-29 12:51PM EDT85.000.020.000.030.00-1144132.81%
RTX230929C000860002023-09-26 3:34PM EDT86.000.020.000.070.00-2198157.81%
RTX230929C000870002023-09-22 12:21PM EDT87.000.010.000.060.00-2362162.50%
RTX230929C000880002023-09-25 3:44PM EDT88.000.010.000.070.00-4256174.22%
RTX230929C000890002023-09-19 12:50PM EDT89.000.010.000.070.00-72120182.81%
RTX230929C000900002023-09-29 1:51PM EDT90.000.010.000.010.00-1349150.00%
RTX230929C000910002023-09-28 2:26PM EDT91.000.030.000.080.00-5385202.34%
RTX230929C000920002023-09-15 1:15PM EDT92.000.020.000.070.00-11158206.25%
RTX230929C000930002023-09-22 10:19AM EDT93.000.020.000.070.00-317214.06%
RTX230929C000940002023-09-08 1:34PM EDT94.000.020.000.070.00-1018221.88%
RTX230929C000950002023-09-25 9:31AM EDT95.000.010.000.070.00-377229.69%
RTX230929C000960002023-08-21 3:43PM EDT96.000.080.000.020.00-2526206.25%
RTX230929C000970002023-08-28 1:07PM EDT97.000.010.000.060.00-313239.06%
RTX230929C000980002023-08-14 3:04PM EDT98.000.100.000.020.00-11218.75%
RTX230929C001000002023-09-21 3:41PM EDT100.000.010.000.170.00-13298.44%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX230929P000550002023-08-14 1:38PM EDT55.000.040.000.050.00--2221.88%
RTX230929P000600002023-09-13 12:02PM EDT60.000.020.000.030.00--3146.88%
RTX230929P000640002023-09-22 9:34AM EDT64.000.020.000.030.00--599.22%
RTX230929P000650002023-09-26 12:00PM EDT65.000.030.000.030.00-39087.50%
RTX230929P000660002023-09-26 3:43PM EDT66.000.020.000.030.00-14176.56%
RTX230929P000670002023-09-27 12:37PM EDT67.000.010.000.030.00-211364.84%
RTX230929P000680002023-09-28 10:08AM EDT68.000.010.000.010.00-10016950.00%
RTX230929P000690002023-09-28 3:28PM EDT69.000.010.000.010.00-619439.06%
RTX230929P000700002023-09-29 12:34PM EDT70.000.020.000.01-0.01-33.33%89851127.34%
RTX230929P000710002023-09-29 3:02PM EDT71.000.010.000.01-0.11-91.67%17682514.84%
RTX230929P000720002023-09-29 3:57PM EDT72.000.070.020.08-0.33-82.50%4646624.30%
RTX230929P000730002023-09-29 3:56PM EDT73.001.060.911.10+0.01+0.95%1691,58825.39%
RTX230929P000740002023-09-29 2:34PM EDT74.002.041.902.12+0.24+13.33%3440443.75%
RTX230929P000750002023-09-29 2:38PM EDT75.003.292.883.20+0.78+31.08%2119369.34%
RTX230929P000760002023-09-27 1:36PM EDT76.003.543.904.150.00-149276.76%
RTX230929P000770002023-09-28 12:45PM EDT77.004.354.905.150.00-10190.23%
RTX230929P000780002023-09-29 10:27AM EDT78.005.955.856.15+0.60+11.21%88102.73%
RTX230929P000790002023-09-26 1:24PM EDT79.007.106.807.200.00-12124.61%
RTX230929P000800002023-09-28 3:11PM EDT80.007.607.808.150.00-10065126.95%
RTX230929P000810002023-09-27 2:24PM EDT81.008.258.859.200.00-228149.22%
RTX230929P000820002023-09-29 9:42AM EDT82.009.649.9010.10+3.64+60.67%713135.16%
RTX230929P000830002023-09-20 3:01PM EDT83.008.3510.8511.150.00-490160.55%
RTX230929P000840002023-09-29 10:02AM EDT84.0011.9911.8512.15+0.54+4.72%20171.09%
RTX230929P000850002023-09-29 2:32PM EDT85.0013.3512.8513.15+0.75+5.95%29181.64%
RTX230929P000860002023-09-27 2:42PM EDT86.0013.1513.8514.250.00-6700145.31%
RTX230929P000870002023-09-26 10:21AM EDT87.0015.2214.8515.200.00-10215.23%
RTX230929P000880002023-09-20 2:10PM EDT88.0013.1415.9016.100.00-10192.97%
RTX230929P000890002023-08-24 11:37AM EDT89.003.7317.2017.550.00-10273.05%
RTX230929P000900002023-09-27 9:34AM EDT90.0017.0517.8518.200.00-10245.31%
RTX230929P000910002023-09-27 9:34AM EDT91.0018.0518.8519.200.00-40254.69%
RTX230929P000920002023-09-01 11:40AM EDT92.006.0119.8020.200.00-10264.06%
RTX230929P000930002023-08-25 9:35AM EDT93.007.5521.3021.550.00-10323.83%
RTX230929P000940002023-09-12 1:18PM EDT94.0019.0521.8522.200.00-30282.03%
RTX230929P000950002023-09-19 9:49AM EDT95.0019.9022.8523.150.00-40274.22%
RTX230929P000960002023-09-26 11:46AM EDT96.0024.2523.8524.250.00-10221.88%
RTX230929P000980002023-09-28 9:35AM EDT98.0025.2025.7026.25+25.20-10332.03%
RTX230929P001000002023-08-30 10:34AM EDT100.0013.8027.8528.200.00--0333.59%