Mercado abrirá em 7 h 38 min
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
86,01 +0,60 (+0,70%) OURO
2.404,00 +21,00 (+0,88%) Bitcoin USD
62.666,08 -2.409,25 (-3,70%)
RTX Corporation (RTX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419C00100000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| RTX240426C00100000 | 2024-04-15 3:42PM EDT | 2024-04-26 | 2.65 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| RTX240503C00100000 | 2024-04-15 3:18PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RTX240510C00100000 | 2024-04-15 2:21PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240517C00100000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 3.21 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| RTX240524C00100000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240531C00100000 | 2024-04-15 2:47PM EDT | 2024-05-31 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240621C00100000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| RTX240719C00100000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RTX240816C00100000 | 2024-04-15 1:30PM EDT | 2024-08-16 | 6.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RTX240920C00100000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| RTX241115C00100000 | 2024-04-15 3:52PM EDT | 2024-11-15 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX250117C00100000 | 2024-04-15 3:36PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RTX250620C00100000 | 2024-04-15 1:17PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00100000 | 2024-04-10 12:26PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419P00100000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.10% |
| RTX240426P00100000 | 2024-04-15 1:42PM EDT | 2024-04-26 | 1.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| RTX240503P00100000 | 2024-04-15 2:27PM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.05% |
| RTX240510P00100000 | 2024-04-15 1:34PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RTX240517P00100000 | 2024-04-15 1:23PM EDT | 2024-05-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.05% |
| RTX240524P00100000 | 2024-04-12 1:48PM EDT | 2024-05-24 | 3.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| RTX240621P00100000 | 2024-04-15 1:47PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.03% |
| RTX240719P00100000 | 2024-04-15 12:40PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.03% |
| RTX240816P00100000 | 2024-04-15 12:36PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.03% |
| RTX240920P00100000 | 2024-04-15 3:34PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| RTX241115P00100000 | 2024-04-15 12:30PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.03% |
| RTX250117P00100000 | 2024-04-15 12:40PM EDT | 2025-01-17 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RTX250620P00100000 | 2024-04-10 12:51PM EDT | 2025-06-20 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| RTX260116P00100000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.01% |
© 2024 Yahoo. Todos os direitos reservados.