Mercado abrirá em 3 h 14 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
82,91 -0,45 (-0,54%) OURO
2.327,30 -14,80 (-0,63%) Bitcoin USD
66.351,09 +176,09 (+0,27%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:110.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00110000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| RTX240503C00110000 | 2024-04-23 2:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| RTX240510C00110000 | 2024-04-23 2:43PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RTX240517C00110000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| RTX240524C00110000 | 2024-04-23 3:11PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| RTX240531C00110000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX240621C00110000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| RTX240719C00110000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| RTX240816C00110000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 3.13% |
| RTX240920C00110000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RTX241115C00110000 | 2024-04-23 2:54PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| RTX250117C00110000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RTX250321C00110000 | 2024-04-23 3:21PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX250620C00110000 | 2024-04-23 2:46PM EDT | 2025-06-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX260116C00110000 | 2024-04-23 12:56PM EDT | 2026-01-16 | 10.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00110000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 2024-05-17 | 8.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX240621P00110000 | 2024-04-15 9:58AM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240816P00110000 | 2024-04-12 10:25AM EDT | 2024-08-16 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RTX250117P00110000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 11.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.