Mercado fechado

RTX Corporation (RTX)

NYSE - Nasdaq Preço em Tempo Real. 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:110.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531C001100002024-05-24 3:58PM EDT2024-05-310.050.040.080.00-231,43318.36%
RTX240607C001100002024-05-24 3:52PM EDT2024-06-070.150.150.18+0.05+50.00%4466615.38%
RTX240614C001100002024-05-24 11:53AM EDT2024-06-140.290.020.70+0.05+20.83%54520.26%
RTX240621C001100002024-05-24 3:57PM EDT2024-06-210.470.440.50+0.08+20.51%2409,74615.14%
RTX240628C001100002024-05-24 3:54PM EDT2024-06-280.700.570.72-0.03-4.11%233315.75%
RTX240719C001100002024-05-24 3:30PM EDT2024-07-191.201.101.29+0.17+16.50%2,55412,11116.50%
RTX240816C001100002024-05-24 3:49PM EDT2024-08-162.332.312.39+0.29+14.22%7013,29219.35%
RTX240920C001100002024-05-24 1:47PM EDT2024-09-203.072.983.10+0.32+11.64%101,95019.30%
RTX241115C001100002024-05-24 1:27PM EDT2024-11-154.684.554.70-0.02-0.43%41,18321.48%
RTX250117C001100002024-05-24 3:47PM EDT2025-01-175.705.605.80+0.05+0.88%523,55521.65%
RTX250321C001100002024-05-24 1:54PM EDT2025-03-217.006.858.05+0.35+5.26%553625.11%
RTX250620C001100002024-05-22 1:22PM EDT2025-06-208.458.109.550.00-1015125.41%
RTX260116C001100002024-05-24 2:12PM EDT2026-01-1611.7511.5012.00+0.10+0.86%1061125.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240531P001100002024-05-20 3:45PM EDT2024-05-314.842.744.000.00-2025.68%
RTX240607P001100002024-05-09 12:22PM EDT2024-06-075.152.973.950.00-5516.36%
RTX240621P001100002024-05-23 2:32PM EDT2024-06-214.753.154.050.00-1071212.82%
RTX240628P001100002024-05-21 11:48AM EDT2024-06-284.543.204.45+4.54--115.75%
RTX240719P001100002024-05-23 2:48PM EDT2024-07-195.052.364.400.00-72512.00%
RTX240816P001100002024-05-24 2:41PM EDT2024-08-165.303.005.75-0.24-4.33%22117.42%
RTX240920P001100002024-05-24 1:10PM EDT2024-09-205.905.606.60-0.45-7.09%133718.33%
RTX241115P001100002024-05-24 3:55PM EDT2024-11-156.755.257.75-0.50-6.90%64919.14%
RTX250117P001100002024-05-22 3:47PM EDT2025-01-177.387.157.500.00-11955915.65%
RTX250321P001100002024-05-20 9:49AM EDT2025-03-218.907.059.350.00-113218.79%
RTX250620P001100002024-05-24 12:14PM EDT2025-06-209.209.0511.25-0.08-0.86%18220.81%
RTX260116P001100002024-05-10 10:01AM EDT2026-01-1611.5010.6011.200.00-11216.70%