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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00115000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.68 | 0.57 | 0.85 | -0.02 | -2.86% | 534 | 238 | 20.70% |
| RTX240809C00115000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 1.05 | 0.92 | 1.41 | -0.11 | -9.48% | 88 | 327 | 21.12% |
| RTX240816C00115000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.33 | 1.34 | 1.62 | -0.15 | -10.14% | 323 | 13,092 | 19.20% |
| RTX240823C00115000 | 2024-07-26 12:30PM EDT | 2024-08-23 | 2.10 | 1.40 | 1.86 | -0.04 | -1.87% | 5 | 0 | 18.56% |
| RTX240830C00115000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 1.97 | 1.64 | 2.07 | -0.97 | -32.99% | 51 | 40 | 18.10% |
| RTX240906C00115000 | 2024-07-26 3:45PM EDT | 2024-09-06 | 2.25 | 0.31 | 2.80 | -0.47 | -17.28% | 2 | - | 21.29% |
| RTX240920C00115000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 2.55 | 2.32 | 2.65 | +0.15 | +6.25% | 496 | 6,590 | 17.59% |
| RTX241115C00115000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 5.11 | 5.10 | 5.75 | +0.21 | +4.29% | 85 | 0 | 24.76% |
| RTX250117C00115000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.65 | +0.25 | +4.00% | 89 | 8,311 | 22.67% |
| RTX250221C00115000 | 2024-07-25 12:50PM EDT | 2025-02-21 | 8.20 | 7.00 | 8.40 | -0.07 | -0.85% | 6 | 0 | 25.77% |
| RTX250321C00115000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 7.85 | 6.95 | 9.00 | -1.20 | -13.26% | 2 | 1,224 | 25.84% |
| RTX250620C00115000 | 2024-07-26 3:23PM EDT | 2025-06-20 | 10.25 | 9.55 | 10.75 | -0.35 | -3.30% | 12 | 343 | 26.04% |
| RTX260116C00115000 | 2024-07-26 12:07PM EDT | 2026-01-16 | 13.90 | 13.00 | 13.75 | 0.00 | - | 3 | 183 | 25.80% |
| RTX261218C00115000 | 2024-07-26 2:58PM EDT | 2026-12-18 | 17.56 | 16.80 | 18.75 | -0.44 | -2.44% | 5 | - | 27.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00115000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 1.66 | 1.41 | 1.70 | -0.77 | -31.69% | 634 | - | 17.33% |
| RTX240809P00115000 | 2024-07-26 2:21PM EDT | 2024-08-09 | 1.47 | 1.90 | 2.07 | -1.14 | -43.68% | 249 | - | 16.63% |
| RTX240816P00115000 | 2024-07-26 2:35PM EDT | 2024-08-16 | 2.00 | 2.44 | 2.79 | -0.10 | -4.76% | 337 | - | 20.33% |
| RTX240823P00115000 | 2024-07-26 9:36AM EDT | 2024-08-23 | 2.76 | 2.44 | 2.98 | -0.07 | -2.47% | - | - | 19.13% |
| RTX240830P00115000 | 2024-07-26 2:48PM EDT | 2024-08-30 | 2.52 | 2.71 | 3.15 | -1.23 | -32.80% | 1 | - | 18.34% |
| RTX240920P00115000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.55 | -1.00 | -24.39% | 134 | 1,238 | 16.76% |
| RTX241115P00115000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 5.15 | 4.55 | 5.50 | +0.30 | +6.19% | 47 | 422 | 19.61% |
| RTX250117P00115000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 5.85 | 6.10 | 6.35 | -0.98 | -14.35% | 2 | 73 | 18.40% |
| RTX250221P00115000 | 2024-07-18 10:44AM EDT | 2025-02-21 | 6.91 | 5.65 | 6.95 | -5.04 | -42.18% | 10 | 0 | 18.53% |
| RTX250321P00115000 | 2024-07-12 11:43AM EDT | 2025-03-21 | 14.70 | 6.95 | 7.40 | 0.00 | - | 1 | 258 | 18.63% |
| RTX250620P00115000 | 2024-07-26 2:32PM EDT | 2025-06-20 | 8.05 | 8.05 | 9.70 | +0.20 | +2.55% | 16 | 18 | 21.19% |
| RTX260116P00115000 | 2024-07-25 2:57PM EDT | 2026-01-16 | 10.40 | 10.40 | 11.95 | 0.00 | - | 5 | 13 | 20.64% |
| RTX261218P00115000 | 2024-07-25 3:05PM EDT | 2026-12-18 | 13.25 | 12.90 | 13.50 | 0.00 | - | - | - | 18.42% |
© 2024 Yahoo. Todos os direitos reservados.