Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.863,43 +1.668,61 (+2,56%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00105000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.55 | -0.12 | -20.00% | 486 | 2,286 | 15.60% |
| RTX240531C00105000 | 2024-05-17 2:18PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.84 | -0.20 | -20.41% | 78 | 238 | 14.75% |
| RTX240607C00105000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 1.13 | 1.08 | 1.17 | -0.16 | -12.40% | 832 | 204 | 15.43% |
| RTX240614C00105000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 1.49 | 1.31 | 2.19 | -0.03 | -1.97% | 12 | 43 | 22.32% |
| RTX240621C00105000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.54 | 1.57 | 1.65 | -0.20 | -11.49% | 2,890 | 6,788 | 15.74% |
| RTX240628C00105000 | 2024-05-16 3:15PM EDT | 2024-06-28 | 2.08 | 1.64 | 2.06 | 0.00 | - | 2 | 42 | 17.30% |
| RTX240719C00105000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.47 | 2.47 | 2.56 | -0.19 | -7.14% | 177 | 8,828 | 17.03% |
| RTX240816C00105000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 3.82 | 3.65 | 3.80 | -0.13 | -3.29% | 52 | 7,901 | 20.15% |
| RTX240920C00105000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 4.39 | 4.35 | 4.50 | -0.21 | -4.57% | 10 | 3,924 | 19.99% |
| RTX241115C00105000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 6.23 | 6.00 | 6.50 | -0.17 | -2.66% | 6 | 608 | 23.44% |
| RTX250117C00105000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 7.24 | 7.05 | 7.25 | -0.11 | -1.50% | 17 | 8,209 | 22.41% |
| RTX250321C00105000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 9.65 | 8.15 | 8.70 | 0.00 | - | 3 | 595 | 23.79% |
| RTX250620C00105000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 10.83 | 9.60 | 11.10 | 0.00 | - | 5 | 141 | 26.45% |
| RTX260116C00105000 | 2024-05-16 11:56AM EDT | 2026-01-16 | 13.84 | 12.75 | 13.25 | 0.00 | - | 2 | 425 | 25.44% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00105000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 1.25 | 0.97 | 1.27 | +0.11 | +9.65% | 1,755 | 780 | 13.72% |
| RTX240531P00105000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 1.47 | 1.23 | 1.49 | +0.02 | +1.38% | 6 | 82 | 12.60% |
| RTX240607P00105000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 1.53 | 1.59 | 1.72 | +0.34 | +28.57% | 5 | 130 | 12.67% |
| RTX240614P00105000 | 2024-05-17 12:37PM EDT | 2024-06-14 | 1.78 | 1.75 | 1.91 | -0.03 | -1.66% | 10 | 25 | 12.67% |
| RTX240621P00105000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.02 | 1.91 | 2.02 | +0.05 | +2.54% | 252 | 1,632 | 12.21% |
| RTX240628P00105000 | 2024-05-16 2:24PM EDT | 2024-06-28 | 1.96 | 2.01 | 2.22 | 0.00 | - | 11 | 28 | 12.59% |
| RTX240719P00105000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.48 | 2.41 | 2.49 | -0.18 | -6.77% | 57 | 2,006 | 11.85% |
| RTX240816P00105000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 3.51 | 3.45 | 3.60 | -0.07 | -1.96% | 12 | 452 | 15.24% |
| RTX240920P00105000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 61 | 809 | 15.21% |
| RTX241115P00105000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 5.15 | 4.75 | 5.25 | +0.30 | +6.19% | 4 | 652 | 16.41% |
| RTX250117P00105000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 5.85 | 5.10 | 5.90 | +0.15 | +2.63% | 149 | 2,288 | 16.05% |
| RTX250321P00105000 | 2024-05-15 12:12PM EDT | 2025-03-21 | 6.65 | 6.50 | 6.70 | 0.00 | - | 1 | 317 | 16.42% |
| RTX250620P00105000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 7.55 | 7.45 | 8.70 | 0.00 | - | 6 | 180 | 19.03% |
| RTX260116P00105000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 9.40 | 9.25 | 9.60 | -1.60 | -14.55% | 2 | 3 | 17.09% |
© 2024 Yahoo. Todos os direitos reservados.