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
68.162,02 +1.197,87 (+1,79%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00110000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 4.14 | 3.35 | 5.30 | -0.14 | -3.27% | 30 | 285 | 47.02% |
| RTX240809C00110000 | 2024-07-26 12:45PM EDT | 2024-08-09 | 5.46 | 4.05 | 5.50 | -0.04 | -0.73% | 20 | 25 | 35.86% |
| RTX240816C00110000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 4.50 | 4.55 | 5.25 | +0.05 | +1.12% | 1,949 | 14,416 | 26.61% |
| RTX240823C00110000 | 2024-07-26 11:42AM EDT | 2024-08-23 | 5.75 | 2.94 | 5.90 | +0.50 | +9.52% | 1 | 90 | 28.98% |
| RTX240830C00110000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 4.90 | 2.95 | 5.95 | -1.10 | -18.33% | 3 | 26 | 26.32% |
| RTX240906C00110000 | 2024-07-26 10:15AM EDT | 2024-09-06 | 5.75 | 4.40 | 6.95 | -0.18 | -3.04% | - | - | 31.12% |
| RTX240920C00110000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 5.50 | 5.05 | 5.90 | +0.19 | +3.58% | 66 | 3,531 | 20.48% |
| RTX241115C00110000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 8.10 | 8.00 | 9.10 | -0.30 | -3.57% | 46 | 0 | 28.10% |
| RTX250117C00110000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 9.40 | 9.25 | 9.55 | +0.35 | +3.87% | 106 | 0 | 23.97% |
| RTX250221C00110000 | 2024-07-26 1:13PM EDT | 2025-02-21 | 11.15 | 9.20 | 11.25 | -0.55 | -4.70% | 12 | 134 | 27.01% |
| RTX250321C00110000 | 2024-07-26 1:05PM EDT | 2025-03-21 | 11.55 | 9.65 | 11.00 | +0.55 | +5.00% | 10 | 0 | 24.67% |
| RTX250620C00110000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 13.29 | 12.30 | 13.50 | -0.56 | -4.04% | 12 | 229 | 26.98% |
| RTX260116C00110000 | 2024-07-26 3:01PM EDT | 2026-01-16 | 16.64 | 15.25 | 16.20 | +0.99 | +6.33% | 41 | 483 | 26.14% |
| RTX261218C00110000 | 2024-07-26 1:23PM EDT | 2026-12-18 | 20.65 | 18.70 | 20.90 | +0.15 | +0.73% | 10 | 4 | 27.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00110000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 0.15 | 0.11 | 0.15 | -0.26 | -63.41% | 173 | 74 | 20.02% |
| RTX240809P00110000 | 2024-07-26 12:48PM EDT | 2024-08-09 | 0.35 | 0.28 | 0.54 | -0.25 | -41.67% | 10 | 9 | 21.68% |
| RTX240816P00110000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.60 | 0.41 | 0.64 | -0.33 | -35.48% | 110 | 338 | 18.97% |
| RTX240823P00110000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.80 | 0.62 | 0.82 | -0.08 | -9.09% | 16 | - | 18.34% |
| RTX240830P00110000 | 2024-07-26 1:31PM EDT | 2024-08-30 | 0.76 | 0.68 | 1.11 | -0.44 | -36.67% | 4 | - | 18.99% |
| RTX240920P00110000 | 2024-07-26 2:43PM EDT | 2024-09-20 | 1.40 | 1.28 | 1.44 | -0.48 | -25.53% | 59 | 1,032 | 17.22% |
| RTX241115P00110000 | 2024-07-26 11:40AM EDT | 2024-11-15 | 2.99 | 3.15 | 3.35 | -0.66 | -18.08% | 418 | 229 | 20.56% |
| RTX250117P00110000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 3.91 | 2.83 | 4.15 | -0.13 | -3.22% | 38 | 0 | 19.15% |
| RTX250221P00110000 | 2024-07-26 12:06PM EDT | 2025-02-21 | 4.30 | 4.00 | 4.75 | -0.05 | -1.15% | 1 | 0 | 19.32% |
| RTX250321P00110000 | 2024-07-26 12:24PM EDT | 2025-03-21 | 4.92 | 4.95 | 6.20 | -0.65 | -11.67% | 5 | 271 | 22.28% |
| RTX250620P00110000 | 2024-07-25 2:27PM EDT | 2025-06-20 | 5.90 | 5.30 | 7.50 | 0.00 | - | 73 | 141 | 22.08% |
| RTX260116P00110000 | 2024-07-25 1:11PM EDT | 2026-01-16 | 8.20 | 7.65 | 9.30 | 0.00 | - | 3 | 16 | 20.64% |
| RTX261218P00110000 | 2024-07-25 3:27PM EDT | 2026-12-18 | 11.15 | 10.80 | 11.45 | 0.00 | - | - | - | 19.37% |
© 2024 Yahoo. Todos os direitos reservados.