Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.227,88 +1.332,83 (+1,96%)
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:100.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00100000 | 2024-07-26 2:06PM EDT | 2024-08-02 | 15.05 | 13.55 | 14.45 | +0.05 | +0.33% | 16 | 94 | 73.05% |
| RTX240809C00100000 | 2024-07-24 11:09AM EDT | 2024-08-09 | 5.40 | 13.20 | 15.75 | 0.00 | - | 2 | 14 | 52.30% |
| RTX240816C00100000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 14.00 | 14.10 | 15.10 | +0.25 | +1.82% | 74 | 2,913 | 54.27% |
| RTX240823C00100000 | 2024-07-25 1:44PM EDT | 2024-08-23 | 15.85 | 13.60 | 14.70 | 0.00 | - | 16 | 50 | 40.97% |
| RTX240830C00100000 | 2024-07-25 12:05PM EDT | 2024-08-30 | 14.50 | 13.75 | 16.25 | 0.00 | - | - | - | 54.88% |
| RTX240920C00100000 | 2024-07-26 12:58PM EDT | 2024-09-20 | 14.90 | 14.15 | 14.95 | +1.53 | +11.44% | 31 | 3,852 | 31.70% |
| RTX241115C00100000 | 2024-07-26 2:06PM EDT | 2024-11-15 | 16.66 | 15.20 | 16.90 | +0.19 | +1.15% | 18 | 1,621 | 34.27% |
| RTX250117C00100000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 16.87 | 16.45 | 17.35 | -0.44 | -2.54% | 98 | 12,973 | 29.32% |
| RTX250221C00100000 | 2024-07-25 2:33PM EDT | 2025-02-21 | 19.00 | 17.10 | 18.65 | 0.00 | - | 3 | 13 | 31.59% |
| RTX250321C00100000 | 2024-07-25 12:52PM EDT | 2025-03-21 | 18.71 | 17.60 | 18.30 | 0.00 | - | 105 | 206 | 28.48% |
| RTX250620C00100000 | 2024-07-25 2:58PM EDT | 2025-06-20 | 19.10 | 19.00 | 20.40 | -0.11 | -0.57% | 3 | 269 | 30.18% |
| RTX260116C00100000 | 2024-07-26 1:51PM EDT | 2026-01-16 | 22.80 | 21.85 | 23.00 | -0.70 | -2.98% | 81 | 893 | 29.11% |
| RTX261218C00100000 | 2024-07-26 1:31PM EDT | 2026-12-18 | 26.27 | 24.45 | 26.15 | +1.92 | +7.89% | 6 | 4 | 27.99% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00100000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.30 | +0.01 | +50.00% | 136 | 230 | 56.25% |
| RTX240809P00100000 | 2024-07-25 1:23PM EDT | 2024-08-09 | 0.08 | 0.01 | 0.23 | -0.15 | -65.22% | 2 | 37 | 42.82% |
| RTX240816P00100000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.23 | 0.00 | - | 152 | 13,108 | 34.96% |
| RTX240823P00100000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 0.57 | 0.00 | 1.15 | 0.00 | - | 2 | 749 | 47.02% |
| RTX240830P00100000 | 2024-07-25 3:15PM EDT | 2024-08-30 | 0.17 | 0.02 | 0.96 | 0.00 | - | 43 | 27 | 39.60% |
| RTX240920P00100000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 0.22 | 0.15 | 0.27 | -0.08 | -26.67% | 217 | 7,494 | 22.19% |
| RTX241115P00100000 | 2024-07-26 2:06PM EDT | 2024-11-15 | 0.95 | 0.94 | 1.08 | -0.13 | -12.04% | 54 | 1,947 | 23.01% |
| RTX250117P00100000 | 2024-07-25 3:45PM EDT | 2025-01-17 | 1.50 | 1.47 | 2.22 | -0.10 | -6.25% | 40 | 3,224 | 24.18% |
| RTX250221P00100000 | 2024-07-26 3:53PM EDT | 2025-02-21 | 1.85 | 1.78 | 2.11 | -2.25 | -54.88% | 14 | 19 | 21.61% |
| RTX250321P00100000 | 2024-07-26 12:24PM EDT | 2025-03-21 | 2.22 | 2.08 | 2.40 | -0.37 | -14.29% | 4 | 692 | 21.44% |
| RTX250620P00100000 | 2024-07-25 3:03PM EDT | 2025-06-20 | 3.26 | 2.98 | 4.55 | 0.00 | - | 57 | 655 | 24.82% |
| RTX260116P00100000 | 2024-07-26 11:32AM EDT | 2026-01-16 | 5.10 | 5.15 | 5.45 | +0.02 | +0.39% | 17 | 661 | 21.41% |
| RTX261218P00100000 | 2024-07-25 2:20PM EDT | 2026-12-18 | 7.50 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 21.14% |
© 2024 Yahoo. Todos os direitos reservados.