Mercado fechado

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
99,60-0,65 (-0,65%)
No fechamento: 04:00PM EST
99,73 +0,13 (+0,13%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX230203C000900002023-01-27 10:43AM EST90.009.789.559.900.00-2954.69%
RTX230203C000920002023-01-27 2:46PM EST92.008.097.557.90-0.02-0.25%1445.51%
RTX230203C000930002023-01-26 2:18PM EST93.007.606.506.850.00-1538.87%
RTX230203C000940002023-01-26 11:57AM EST94.006.705.506.000.00-112139.65%
RTX230203C000950002023-01-27 2:34PM EST95.005.164.704.95-0.14-2.64%610433.11%
RTX230203C000960002023-01-27 3:50PM EST96.004.003.854.00-0.25-5.88%57029.49%
RTX230203C000970002023-01-27 3:30PM EST97.003.252.983.15-0.95-22.62%1210727.74%
RTX230203C000980002023-01-27 2:33PM EST98.002.552.232.44-0.25-8.93%915427.59%
RTX230203C000990002023-01-27 3:22PM EST99.001.741.561.63-0.23-11.68%511,16823.83%
RTX230203C001000002023-01-27 3:49PM EST100.001.151.001.08-0.29-20.14%3721,04523.05%
RTX230203C001010002023-01-27 3:53PM EST101.000.650.600.65-0.35-35.00%15841622.12%
RTX230203C001020002023-01-27 3:57PM EST102.000.380.330.38-0.17-30.91%10026921.97%
RTX230203C001030002023-01-27 3:53PM EST103.000.200.170.21-0.19-48.72%841,12121.97%
RTX230203C001040002023-01-27 3:57PM EST104.000.110.100.11-0.08-42.11%3710122.07%
RTX230203C001050002023-01-27 3:42PM EST105.000.080.060.07-0.06-42.86%1127923.24%
RTX230203C001060002023-01-25 9:49AM EST106.000.090.030.040.00-105624.02%
RTX230203C001070002023-01-27 3:57PM EST107.000.030.020.03-0.04-57.14%127125.78%
RTX230203C001080002023-01-27 9:41AM EST108.000.030.020.03+0.01+50.00%69428.52%
RTX230203C001090002023-01-26 2:27PM EST109.000.040.000.050.00-42233.79%
RTX230203C001100002023-01-17 2:15PM EST110.000.050.000.030.00-207133.99%
RTX230203C001110002023-01-26 2:42PM EST111.000.030.000.090.00-7843.36%
RTX230203C001120002023-01-03 10:10AM EST112.000.260.000.090.00--146.29%
RTX230203C001150002023-01-20 3:23PM EST115.000.020.000.060.00-1651.17%
RTX230203C001200002022-12-28 9:51AM EST120.000.100.000.080.00--1060.16%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX230203P000840002023-01-20 2:55PM EST84.000.140.000.030.00-303050.00%
RTX230203P000850002023-01-26 9:51AM EST85.000.010.000.030.00-1951.56%
RTX230203P000860002023-01-25 2:00PM EST86.000.020.010.030.00-405548.05%
RTX230203P000870002023-01-24 1:14PM EST87.000.050.000.040.00-1346.88%
RTX230203P000880002023-01-27 2:51PM EST88.000.020.000.02-0.02-50.00%14139.06%
RTX230203P000890002023-01-24 1:06PM EST89.000.080.010.030.00-203738.28%
RTX230203P000900002023-01-27 3:25PM EST90.000.040.030.04+0.02+100.00%117436.52%
RTX230203P000910002023-01-24 10:42AM EST91.000.180.030.040.00-25033.20%
RTX230203P000920002023-01-27 3:02PM EST92.000.050.040.06-0.03-37.50%67931.84%
RTX230203P000930002023-01-27 3:32PM EST93.000.060.060.08-0.02-25.00%39329.88%
RTX230203P000940002023-01-27 11:11AM EST94.000.130.090.11+0.03+30.00%129827.93%
RTX230203P000950002023-01-27 3:01PM EST95.000.140.130.17-0.06-30.00%2417226.66%
RTX230203P000960002023-01-27 3:22PM EST96.000.220.220.27-0.01-4.35%1110625.68%
RTX230203P000970002023-01-27 3:53PM EST97.000.390.370.42-0.05-11.36%911924.61%
RTX230203P000980002023-01-27 3:54PM EST98.000.600.600.66-0.02-3.23%13319723.95%
RTX230203P000990002023-01-27 3:54PM EST99.000.900.920.95-0.02-2.17%11619822.36%
RTX230203P001000002023-01-27 3:32PM EST100.001.221.361.43-0.04-3.17%3623722.12%
RTX230203P001010002023-01-27 3:04PM EST101.001.731.942.04+0.01+0.58%1213421.92%
RTX230203P001020002023-01-27 10:39AM EST102.002.522.622.79+0.34+15.60%48522.22%
RTX230203P001030002023-01-27 9:56AM EST103.003.053.453.95-0.05-1.61%206531.25%
RTX230203P001040002023-01-26 3:28PM EST104.003.854.354.600.00-223325.78%
RTX230203P001050002023-01-25 10:27AM EST105.006.705.205.650.00-13631.69%
RTX230203P001060002023-01-25 3:55PM EST106.006.156.256.650.00-41535.65%
RTX230203P001070002023-01-06 10:56AM EST107.004.557.207.650.00-4039.45%