Mercado abrirá em 9 h 8 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,23 +0,28 (+0,35%) OURO
2.310,00 +0,40 (+0,02%) Bitcoin USD
59.790,41 +2.316,77 (+4,03%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 31.90 | 29.65 | 33.55 | 0.00 | - | - | 1 | 619.53% |
| RTX240503C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 21.82 | 19.65 | 23.35 | 0.00 | - | 1 | 0 | 430.08% |
| RTX240503C00082000 | 2024-04-29 9:30AM EDT | 82.00 | 19.78 | 18.15 | 21.40 | 0.00 | - | 1 | 0 | 402.73% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 85.00 | 17.08 | 14.75 | 18.40 | 0.00 | - | 1 | 1 | 355.37% |
| RTX240503C00087000 | 2024-04-30 10:26AM EDT | 87.00 | 15.45 | 13.05 | 16.50 | 0.00 | - | 2 | 12 | 331.84% |
| RTX240503C00089000 | 2024-04-24 9:30AM EDT | 89.00 | 12.79 | 10.70 | 14.50 | 0.00 | - | 1 | 1 | 300.20% |
| RTX240503C00090000 | 2024-04-30 1:43PM EDT | 90.00 | 11.93 | 9.80 | 13.45 | 0.00 | - | 1 | 42 | 280.66% |
| RTX240503C00091000 | 2024-04-30 2:24PM EDT | 91.00 | 11.00 | 8.70 | 12.45 | 0.00 | - | 6 | 9 | 264.84% |
| RTX240503C00092000 | 2024-04-30 1:49PM EDT | 92.00 | 9.95 | 7.80 | 11.45 | 0.00 | - | 6 | 4 | 249.02% |
| RTX240503C00093000 | 2024-05-02 11:34AM EDT | 93.00 | 8.42 | 8.35 | 10.25 | -0.48 | -5.39% | 6 | 54 | 144.73% |
| RTX240503C00094000 | 2024-05-01 11:36AM EDT | 94.00 | 7.75 | 7.05 | 9.30 | 0.00 | - | 1 | 42 | 119.53% |
| RTX240503C00095000 | 2024-05-02 1:57PM EDT | 95.00 | 6.60 | 6.40 | 7.80 | -0.45 | -6.38% | 18 | 130 | 99.22% |
| RTX240503C00096000 | 2024-05-01 2:54PM EDT | 96.00 | 5.95 | 5.50 | 6.75 | 0.00 | - | 1 | 35 | 90.63% |
| RTX240503C00097000 | 2024-05-02 12:33PM EDT | 97.00 | 4.55 | 4.25 | 5.80 | +0.15 | +3.41% | 8 | 60 | 67.97% |
| RTX240503C00098000 | 2024-05-02 2:31PM EDT | 98.00 | 3.75 | 2.04 | 4.80 | -0.30 | -7.41% | 202 | 235 | 113.28% |
| RTX240503C00099000 | 2024-05-02 3:55PM EDT | 99.00 | 2.33 | 0.72 | 3.70 | -0.61 | -20.75% | 4 | 151 | 91.50% |
| RTX240503C00100000 | 2024-05-02 3:55PM EDT | 100.00 | 1.45 | 1.45 | 2.12 | -0.25 | -14.71% | 30 | 502 | 41.11% |
| RTX240503C00101000 | 2024-05-02 3:59PM EDT | 101.00 | 0.86 | 0.86 | 1.35 | -0.14 | -14.00% | 107 | 673 | 39.16% |
| RTX240503C00102000 | 2024-05-02 3:59PM EDT | 102.00 | 0.25 | 0.31 | 0.35 | -0.02 | -7.41% | 3,698 | 1,698 | 18.95% |
| RTX240503C00103000 | 2024-05-02 3:59PM EDT | 103.00 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 199 | 1,068 | 21.29% |
| RTX240503C00104000 | 2024-05-02 2:33PM EDT | 104.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 136 | 1,150 | 32.81% |
| RTX240503C00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 2,547 | 27.34% |
| RTX240503C00106000 | 2024-05-02 12:59PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 907 | 34.38% |
| RTX240503C00107000 | 2024-05-02 2:39PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 443 | 42.19% |
| RTX240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 118 | 48.44% |
| RTX240503C00109000 | 2024-04-30 9:54AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 351 | 50.00% |
| RTX240503C00110000 | 2024-04-30 10:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,337 | 56.25% |
| RTX240503C00111000 | 2024-04-24 10:25AM EDT | 111.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 33 | 123.83% |
| RTX240503C00112000 | 2024-04-23 1:24PM EDT | 112.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 37 | 164.65% |
| RTX240503C00113000 | 2024-04-22 3:19PM EDT | 113.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 9 | 2 | 175.00% |
| RTX240503C00114000 | 2024-04-29 12:29PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 50.00% |
| RTX240503C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 693 | 146.09% |
| RTX240503C00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 188.67% |
| RTX240503C00120000 | 2024-04-23 9:45AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00055000 | 2024-04-12 10:12AM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 387.50% |
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 80.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | - | 2 | 334.18% |
| RTX240503P00081000 | 2024-04-22 2:38PM EDT | 81.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | - | 2 | 320.70% |
| RTX240503P00082000 | 2024-04-22 2:36PM EDT | 82.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | - | 2 | 307.42% |
| RTX240503P00083000 | 2024-04-15 1:46PM EDT | 83.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 277.34% |
| RTX240503P00084000 | 2024-04-15 1:45PM EDT | 84.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | - | 2 | 280.86% |
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 85.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 11 | 13 | 267.58% |
| RTX240503P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 0.01 | 0.00 | 2.13 | -0.09 | -90.00% | 3 | 6 | 301.56% |
| RTX240503P00087000 | 2024-04-15 1:44PM EDT | 87.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 2 | 223.63% |
| RTX240503P00088000 | 2024-04-25 9:39AM EDT | 88.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 232.03% |
| RTX240503P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 3 | 8 | 215.23% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 4 | 19 | 205.47% |
| RTX240503P00091000 | 2024-04-23 3:46PM EDT | 91.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 192.38% |
| RTX240503P00092000 | 2024-04-29 2:40PM EDT | 92.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 19 | 70 | 178.52% |
| RTX240503P00093000 | 2024-04-29 10:00AM EDT | 93.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 67 | 82.03% |
| RTX240503P00094000 | 2024-04-30 12:35PM EDT | 94.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 166 | 73.44% |
| RTX240503P00095000 | 2024-04-29 10:52AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 455 | 87.70% |
| RTX240503P00096000 | 2024-04-29 10:00AM EDT | 96.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 15 | 227 | 80.66% |
| RTX240503P00097000 | 2024-05-02 10:51AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 876 | 42.19% |
| RTX240503P00098000 | 2024-05-02 2:29PM EDT | 98.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 519 | 54.10% |
| RTX240503P00099000 | 2024-05-02 1:31PM EDT | 99.00 | 0.02 | 0.00 | 0.52 | -0.02 | -50.00% | 13 | 261 | 56.45% |
| RTX240503P00100000 | 2024-05-02 2:30PM EDT | 100.00 | 0.04 | 0.01 | 0.05 | -0.11 | -73.33% | 133 | 1,024 | 25.59% |
| RTX240503P00101000 | 2024-05-02 3:55PM EDT | 101.00 | 0.15 | 0.10 | 0.11 | -0.15 | -50.00% | 274 | 398 | 19.34% |
| RTX240503P00102000 | 2024-05-02 3:43PM EDT | 102.00 | 0.50 | 0.34 | 0.54 | -0.32 | -39.02% | 489 | 1,046 | 22.66% |
| RTX240503P00103000 | 2024-05-02 2:46PM EDT | 103.00 | 1.28 | 0.88 | 1.60 | -0.10 | -7.25% | 15 | 296 | 44.04% |
| RTX240503P00104000 | 2024-04-30 3:30PM EDT | 104.00 | 2.28 | 1.39 | 4.20 | 0.00 | - | 18 | 16 | 70.31% |
| RTX240503P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 2.76 | 2.05 | 5.15 | 0.00 | - | 30 | 0 | 73.24% |
| RTX240503P00106000 | 2024-04-30 11:30AM EDT | 106.00 | 4.00 | 3.85 | 5.60 | 0.00 | - | 1 | 0 | 94.34% |
| RTX240503P00110000 | 2024-05-01 2:38PM EDT | 110.00 | 8.20 | 7.55 | 10.20 | 0.00 | - | 1 | 0 | 152.93% |
| RTX240503P00112000 | 2024-04-26 3:49PM EDT | 112.00 | 10.55 | 8.75 | 12.30 | 0.00 | - | 3 | 0 | 145.12% |
| RTX240503P00113000 | 2024-05-01 2:31PM EDT | 113.00 | 11.30 | 10.30 | 13.30 | 0.00 | - | 2 | 0 | 179.49% |
| RTX240503P00114000 | 2024-04-26 3:49PM EDT | 114.00 | 12.55 | 10.95 | 14.30 | 0.00 | - | 3 | 0 | 174.02% |
© 2024 Yahoo. Todos os direitos reservados.