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
66.888,59 +1.632,00 (+2,50%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00095000 | 2024-05-17 3:08PM EDT | 2024-05-17 | 9.32 | 8.95 | 9.85 | +0.01 | +0.11% | 14 | 161 | 123.24% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 2024-05-24 | 9.90 | 8.35 | 11.20 | 0.00 | - | 1 | 0 | 57.32% |
| RTX240531C00095000 | 2024-05-15 3:40PM EDT | 2024-05-31 | 9.85 | 8.20 | 11.30 | 0.00 | - | 48 | 0 | 68.90% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 2024-06-14 | 9.00 | 7.75 | 11.60 | 0.00 | - | - | 0 | 52.86% |
| RTX240621C00095000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 9.71 | 9.00 | 11.35 | -0.14 | -1.42% | 21 | 1,513 | 44.97% |
| RTX240719C00095000 | 2024-05-16 2:45PM EDT | 2024-07-19 | 10.35 | 9.55 | 10.45 | -0.20 | -1.90% | 2 | 16,082 | 26.62% |
| RTX240816C00095000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 11.12 | 10.85 | 12.05 | -0.23 | -2.03% | 5 | 3,882 | 32.37% |
| RTX240920C00095000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 11.30 | 11.25 | 11.65 | -0.07 | -0.62% | 12 | 11,183 | 25.51% |
| RTX241115C00095000 | 2024-05-17 11:12AM EDT | 2024-11-15 | 12.85 | 11.70 | 13.40 | -0.25 | -1.91% | 1 | 129 | 28.44% |
| RTX250117C00095000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 14.54 | 13.40 | 13.65 | 0.00 | - | 5 | 2,796 | 25.38% |
| RTX250321C00095000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 15.15 | 13.75 | 14.85 | 0.00 | - | 10 | 47 | 26.24% |
| RTX250620C00095000 | 2024-05-15 10:02AM EDT | 2025-06-20 | 16.95 | 15.80 | 17.75 | 0.00 | - | 7 | 384 | 30.51% |
| RTX260116C00095000 | 2024-05-14 1:32PM EDT | 2026-01-16 | 19.80 | 18.50 | 19.45 | 0.00 | - | 3 | 288 | 28.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00095000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9,033 | 68.75% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.39 | 0.02 | 1.31 | 0.00 | - | 2 | 152 | 59.47% |
| RTX240531P00095000 | 2024-05-14 12:10PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 49.17% |
| RTX240607P00095000 | 2024-05-13 11:00AM EDT | 2024-06-07 | 0.07 | 0.00 | 1.34 | 0.00 | - | 7 | 13 | 46.44% |
| RTX240614P00095000 | 2024-05-13 12:40PM EDT | 2024-06-14 | 0.03 | 0.03 | 1.34 | 0.00 | - | 1 | 2 | 40.45% |
| RTX240621P00095000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 16 | 4,065 | 17.33% |
| RTX240719P00095000 | 2024-05-16 9:51AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.23 | 0.00 | - | 1 | 1,409 | 15.58% |
| RTX240816P00095000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 0.63 | 0.65 | 0.75 | -0.06 | -8.70% | 66 | 1,376 | 18.26% |
| RTX240920P00095000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 1.04 | 0.98 | 1.03 | 0.00 | - | 37 | 2,848 | 17.42% |
| RTX241115P00095000 | 2024-05-17 12:32PM EDT | 2024-11-15 | 1.92 | 1.78 | 1.88 | +0.22 | +12.94% | 3 | 559 | 18.66% |
| RTX250117P00095000 | 2024-05-16 11:30AM EDT | 2025-01-17 | 2.29 | 2.34 | 2.41 | 0.00 | - | 20 | 855 | 18.12% |
| RTX250321P00095000 | 2024-05-17 11:35AM EDT | 2025-03-21 | 3.10 | 2.95 | 3.20 | +0.05 | +1.64% | 1 | 595 | 18.73% |
| RTX250620P00095000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 4.05 | 3.90 | 4.35 | 0.00 | - | 3 | 70 | 19.60% |
| RTX260116P00095000 | 2024-05-15 3:53PM EDT | 2026-01-16 | 5.95 | 4.70 | 5.95 | 0.00 | - | 1 | 737 | 19.29% |
© 2024 Yahoo. Todos os direitos reservados.