Raytheon Technologies Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230203C00090000 | 2023-01-27 10:43AM EST | 90.00 | 9.78 | 9.55 | 9.90 | 0.00 | - | 2 | 9 | 54.69% |
| RTX230203C00092000 | 2023-01-27 2:46PM EST | 92.00 | 8.09 | 7.55 | 7.90 | -0.02 | -0.25% | 1 | 4 | 45.51% |
| RTX230203C00093000 | 2023-01-26 2:18PM EST | 93.00 | 7.60 | 6.50 | 6.85 | 0.00 | - | 1 | 5 | 38.87% |
| RTX230203C00094000 | 2023-01-26 11:57AM EST | 94.00 | 6.70 | 5.50 | 6.00 | 0.00 | - | 11 | 21 | 39.65% |
| RTX230203C00095000 | 2023-01-27 2:34PM EST | 95.00 | 5.16 | 4.70 | 4.95 | -0.14 | -2.64% | 6 | 104 | 33.11% |
| RTX230203C00096000 | 2023-01-27 3:50PM EST | 96.00 | 4.00 | 3.85 | 4.00 | -0.25 | -5.88% | 5 | 70 | 29.49% |
| RTX230203C00097000 | 2023-01-27 3:30PM EST | 97.00 | 3.25 | 2.98 | 3.15 | -0.95 | -22.62% | 12 | 107 | 27.74% |
| RTX230203C00098000 | 2023-01-27 2:33PM EST | 98.00 | 2.55 | 2.23 | 2.44 | -0.25 | -8.93% | 9 | 154 | 27.59% |
| RTX230203C00099000 | 2023-01-27 3:22PM EST | 99.00 | 1.74 | 1.56 | 1.63 | -0.23 | -11.68% | 51 | 1,168 | 23.83% |
| RTX230203C00100000 | 2023-01-27 3:49PM EST | 100.00 | 1.15 | 1.00 | 1.08 | -0.29 | -20.14% | 372 | 1,045 | 23.05% |
| RTX230203C00101000 | 2023-01-27 3:53PM EST | 101.00 | 0.65 | 0.60 | 0.65 | -0.35 | -35.00% | 158 | 416 | 22.12% |
| RTX230203C00102000 | 2023-01-27 3:57PM EST | 102.00 | 0.38 | 0.33 | 0.38 | -0.17 | -30.91% | 100 | 269 | 21.97% |
| RTX230203C00103000 | 2023-01-27 3:53PM EST | 103.00 | 0.20 | 0.17 | 0.21 | -0.19 | -48.72% | 84 | 1,121 | 21.97% |
| RTX230203C00104000 | 2023-01-27 3:57PM EST | 104.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 37 | 101 | 22.07% |
| RTX230203C00105000 | 2023-01-27 3:42PM EST | 105.00 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 11 | 279 | 23.24% |
| RTX230203C00106000 | 2023-01-25 9:49AM EST | 106.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 10 | 56 | 24.02% |
| RTX230203C00107000 | 2023-01-27 3:57PM EST | 107.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 12 | 71 | 25.78% |
| RTX230203C00108000 | 2023-01-27 9:41AM EST | 108.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 94 | 28.52% |
| RTX230203C00109000 | 2023-01-26 2:27PM EST | 109.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 33.79% |
| RTX230203C00110000 | 2023-01-17 2:15PM EST | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 71 | 33.99% |
| RTX230203C00111000 | 2023-01-26 2:42PM EST | 111.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 7 | 8 | 43.36% |
| RTX230203C00112000 | 2023-01-03 10:10AM EST | 112.00 | 0.26 | 0.00 | 0.09 | 0.00 | - | - | 1 | 46.29% |
| RTX230203C00115000 | 2023-01-20 3:23PM EST | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 51.17% |
| RTX230203C00120000 | 2022-12-28 9:51AM EST | 120.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 10 | 60.16% |
Opções de vendapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230203P00084000 | 2023-01-20 2:55PM EST | 84.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 50.00% |
| RTX230203P00085000 | 2023-01-26 9:51AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 51.56% |
| RTX230203P00086000 | 2023-01-25 2:00PM EST | 86.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 55 | 48.05% |
| RTX230203P00087000 | 2023-01-24 1:14PM EST | 87.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 46.88% |
| RTX230203P00088000 | 2023-01-27 2:51PM EST | 88.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 41 | 39.06% |
| RTX230203P00089000 | 2023-01-24 1:06PM EST | 89.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 20 | 37 | 38.28% |
| RTX230203P00090000 | 2023-01-27 3:25PM EST | 90.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 11 | 74 | 36.52% |
| RTX230203P00091000 | 2023-01-24 10:42AM EST | 91.00 | 0.18 | 0.03 | 0.04 | 0.00 | - | 2 | 50 | 33.20% |
| RTX230203P00092000 | 2023-01-27 3:02PM EST | 92.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 6 | 79 | 31.84% |
| RTX230203P00093000 | 2023-01-27 3:32PM EST | 93.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 3 | 93 | 29.88% |
| RTX230203P00094000 | 2023-01-27 11:11AM EST | 94.00 | 0.13 | 0.09 | 0.11 | +0.03 | +30.00% | 1 | 298 | 27.93% |
| RTX230203P00095000 | 2023-01-27 3:01PM EST | 95.00 | 0.14 | 0.13 | 0.17 | -0.06 | -30.00% | 24 | 172 | 26.66% |
| RTX230203P00096000 | 2023-01-27 3:22PM EST | 96.00 | 0.22 | 0.22 | 0.27 | -0.01 | -4.35% | 11 | 106 | 25.68% |
| RTX230203P00097000 | 2023-01-27 3:53PM EST | 97.00 | 0.39 | 0.37 | 0.42 | -0.05 | -11.36% | 9 | 119 | 24.61% |
| RTX230203P00098000 | 2023-01-27 3:54PM EST | 98.00 | 0.60 | 0.60 | 0.66 | -0.02 | -3.23% | 133 | 197 | 23.95% |
| RTX230203P00099000 | 2023-01-27 3:54PM EST | 99.00 | 0.90 | 0.92 | 0.95 | -0.02 | -2.17% | 116 | 198 | 22.36% |
| RTX230203P00100000 | 2023-01-27 3:32PM EST | 100.00 | 1.22 | 1.36 | 1.43 | -0.04 | -3.17% | 36 | 237 | 22.12% |
| RTX230203P00101000 | 2023-01-27 3:04PM EST | 101.00 | 1.73 | 1.94 | 2.04 | +0.01 | +0.58% | 12 | 134 | 21.92% |
| RTX230203P00102000 | 2023-01-27 10:39AM EST | 102.00 | 2.52 | 2.62 | 2.79 | +0.34 | +15.60% | 4 | 85 | 22.22% |
| RTX230203P00103000 | 2023-01-27 9:56AM EST | 103.00 | 3.05 | 3.45 | 3.95 | -0.05 | -1.61% | 20 | 65 | 31.25% |
| RTX230203P00104000 | 2023-01-26 3:28PM EST | 104.00 | 3.85 | 4.35 | 4.60 | 0.00 | - | 22 | 33 | 25.78% |
| RTX230203P00105000 | 2023-01-25 10:27AM EST | 105.00 | 6.70 | 5.20 | 5.65 | 0.00 | - | 1 | 36 | 31.69% |
| RTX230203P00106000 | 2023-01-25 3:55PM EST | 106.00 | 6.15 | 6.25 | 6.65 | 0.00 | - | 4 | 15 | 35.65% |
| RTX230203P00107000 | 2023-01-06 10:56AM EST | 107.00 | 4.55 | 7.20 | 7.65 | 0.00 | - | 4 | 0 | 39.45% |
© 2023 Yahoo. Todos os direitos reservados.
