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
66.841,02 +1.354,16 (+2,07%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00110000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 1,836 | 45.31% |
| RTX240524C00110000 | 2024-05-17 10:37AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 11 | 1,352 | 24.81% |
| RTX240531C00110000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.20 | -0.02 | -22.22% | 7 | 924 | 20.51% |
| RTX240607C00110000 | 2024-05-17 12:29PM EDT | 2024-06-07 | 0.11 | 0.06 | 1.10 | -0.07 | -38.89% | 2 | 128 | 30.57% |
| RTX240614C00110000 | 2024-05-17 12:24PM EDT | 2024-06-14 | 0.22 | 0.03 | 0.22 | -0.02 | -8.33% | 2 | 24 | 15.14% |
| RTX240621C00110000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 255 | 9,960 | 15.14% |
| RTX240628C00110000 | 2024-05-14 9:55AM EDT | 2024-06-28 | 0.78 | 0.19 | 1.09 | 0.00 | - | 5 | 11 | 21.77% |
| RTX240719C00110000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.83 | -0.07 | -8.54% | 208 | 14,369 | 15.88% |
| RTX240816C00110000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1.74 | 1.67 | 1.76 | -0.12 | -6.45% | 24 | 13,264 | 18.74% |
| RTX240920C00110000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 2.30 | 2.25 | 2.35 | -0.23 | -9.09% | 31 | 1,740 | 18.65% |
| RTX241115C00110000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 3.89 | 3.75 | 3.95 | -0.25 | -6.04% | 41 | 942 | 21.33% |
| RTX250117C00110000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.95 | -0.13 | -2.64% | 214 | 3,522 | 21.42% |
| RTX250321C00110000 | 2024-05-15 3:21PM EDT | 2025-03-21 | 6.52 | 5.85 | 6.50 | 0.00 | - | 5 | 534 | 23.23% |
| RTX250620C00110000 | 2024-05-15 1:05PM EDT | 2025-06-20 | 8.19 | 7.25 | 8.30 | 0.00 | - | 4 | 121 | 24.58% |
| RTX260116C00110000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 10.70 | 10.25 | 10.85 | 0.00 | - | 1 | 603 | 24.65% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00110000 | 2024-05-15 10:18AM EDT | 2024-05-17 | 5.20 | 4.20 | 6.50 | 0.00 | - | 15 | 24 | 117.38% |
| RTX240524P00110000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 4.85 | 4.10 | 7.15 | 0.00 | - | 2 | 2 | 55.32% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 9.19 | 5.40 | 7.60 | 0.00 | - | 2 | 0 | 46.68% |
| RTX240607P00110000 | 2024-05-09 12:22PM EDT | 2024-06-07 | 5.15 | 4.60 | 7.15 | 0.00 | - | 5 | 5 | 33.35% |
| RTX240621P00110000 | 2024-05-15 1:34PM EDT | 2024-06-21 | 5.24 | 5.40 | 5.95 | 0.00 | - | 11 | 704 | 11.91% |
| RTX240719P00110000 | 2024-05-13 3:47PM EDT | 2024-07-19 | 4.93 | 5.85 | 6.20 | 0.00 | - | 6 | 15 | 11.99% |
| RTX240816P00110000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 6.52 | 5.50 | 7.25 | +0.60 | +10.14% | 2 | 8 | 16.90% |
| RTX240920P00110000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 7.35 | 6.05 | 7.80 | +0.47 | +6.83% | 147 | 167 | 16.99% |
| RTX241115P00110000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 7.90 | 6.80 | 8.75 | +0.10 | +1.28% | 2 | 46 | 17.69% |
| RTX250117P00110000 | 2024-05-17 10:41AM EDT | 2025-01-17 | 8.50 | 7.30 | 9.20 | +0.65 | +8.28% | 4 | 363 | 16.66% |
| RTX250321P00110000 | 2024-05-17 10:35AM EDT | 2025-03-21 | 9.25 | 9.05 | 10.50 | +0.55 | +6.32% | 1 | 130 | 18.41% |
| RTX250620P00110000 | 2024-05-15 11:44AM EDT | 2025-06-20 | 9.95 | 9.75 | 10.40 | 0.00 | - | 11 | 80 | 15.95% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 2026-01-16 | 11.50 | 10.60 | 12.00 | 0.00 | - | 1 | 12 | 15.96% |
© 2024 Yahoo. Todos os direitos reservados.