Mercado fechado

RTX Corporation (RTX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
106,27+0,86 (+0,82%)
No fechamento: 04:00PM EDT
106,27 0,00 (0,00%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531C001000002024-05-22 9:57AM EDT2024-05-316.506.006.550.00-2442.77%
RTX240607C001000002024-05-13 10:54AM EDT2024-06-077.934.708.250.00-1059.38%
RTX240614C001000002024-05-24 10:45AM EDT2024-06-146.805.307.65+1.24+22.30%11139.43%
RTX240621C001000002024-05-24 3:37PM EDT2024-06-216.756.657.00+0.68+11.20%538,65825.73%
RTX240628C001000002024-05-23 12:56PM EDT2024-06-286.165.608.25+6.16--335.80%
RTX240719C001000002024-05-24 11:06AM EDT2024-07-197.657.357.55+0.13+1.73%61,18022.58%
RTX240816C001000002024-05-24 2:18PM EDT2024-08-168.358.258.60+0.60+7.74%762,95924.79%
RTX240920C001000002024-05-24 1:47PM EDT2024-09-208.967.858.95+0.63+7.56%93,59222.45%
RTX241115C001000002024-05-24 11:15AM EDT2024-11-1510.6510.3510.55+0.04+0.38%140224.63%
RTX250117C001000002024-05-24 3:57PM EDT2025-01-1711.5011.1511.60+0.52+4.74%33,84224.46%
RTX250321C001000002024-05-22 12:24PM EDT2025-03-2112.9711.6515.000.00-12631.24%
RTX250620C001000002024-05-23 3:48PM EDT2025-06-2013.6014.0015.200.00-228727.84%
RTX260116C001000002024-05-24 1:57PM EDT2026-01-1617.3017.0517.60+0.30+1.76%11,07027.13%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531P001000002024-05-23 2:58PM EDT2024-05-310.070.030.100.00-6715633.11%
RTX240607P001000002024-05-22 3:50PM EDT2024-06-070.100.050.150.00-13323.44%
RTX240614P001000002024-05-20 3:04PM EDT2024-06-140.220.101.350.00-4439.04%
RTX240621P001000002024-05-24 2:42PM EDT2024-06-210.190.160.19-0.04-17.39%812,93516.90%
RTX240628P001000002024-05-21 12:46PM EDT2024-06-280.300.190.770.00-3523.32%
RTX240719P001000002024-05-24 3:49PM EDT2024-07-190.430.420.46+0.02+4.88%173,51915.15%
RTX240816P001000002024-05-24 3:33PM EDT2024-08-161.131.041.20-0.15-11.72%975,36417.81%
RTX240920P001000002024-05-24 12:25PM EDT2024-09-201.571.401.65-0.27-14.67%166,85217.33%
RTX241115P001000002024-05-23 3:06PM EDT2024-11-152.802.282.820.00-147819.03%
RTX250117P001000002024-05-23 1:45PM EDT2025-01-173.402.834.250.00-1132,36621.02%
RTX250321P001000002024-05-21 9:54AM EDT2025-03-214.203.855.150.00-4262921.24%
RTX250620P001000002024-05-17 3:37PM EDT2025-06-205.654.105.200.00-11,22418.73%
RTX260116P001000002024-05-13 3:55PM EDT2026-01-167.486.607.900.00-42063920.45%