Mercado fechará em 6 h 18 min
BOVESPA
125.756,03 +1.110,45 (+0,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,16 +0,59 (+0,71%) OURO
2.354,20 +11,70 (+0,50%) Bitcoin USD
64.015,64 +723,59 (+1,14%)
RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00090000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| RTX240503C00090000 | 2024-04-19 10:02AM EDT | 2024-05-03 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RTX240510C00090000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX240517C00090000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 12.08 | 0.00 | 0.00 | 0.00 | - | 14 | 2,357 | 0.00% |
| RTX240621C00090000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.07 | 0.00 | 0.00 | 0.00 | - | 23 | 7,658 | 0.00% |
| RTX240719C00090000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16,012 | 0.00% |
| RTX240816C00090000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 570 | 0.00% |
| RTX240920C00090000 | 2024-04-25 12:52PM EDT | 2024-09-20 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2,295 | 0.00% |
| RTX241115C00090000 | 2024-04-15 9:30AM EDT | 2024-11-15 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| RTX250117C00090000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,577 | 0.00% |
| RTX250321C00090000 | 2024-04-24 11:01AM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RTX250620C00090000 | 2024-04-25 2:12PM EDT | 2025-06-20 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| RTX260116C00090000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00090000 | 2024-04-24 11:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 50.00% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| RTX240517P00090000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 4,643 | 12.50% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| RTX240531P00090000 | 2024-04-19 10:17AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RTX240621P00090000 | 2024-04-25 11:17AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4,657 | 6.25% |
| RTX240719P00090000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 723 | 6.25% |
| RTX240816P00090000 | 2024-04-25 1:16PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98 | 2,457 | 6.25% |
| RTX240920P00090000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,603 | 3.13% |
| RTX241115P00090000 | 2024-04-25 1:17PM EDT | 2024-11-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| RTX250117P00090000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 11 | 3,417 | 3.13% |
| RTX250321P00090000 | 2024-04-24 12:51PM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 300 | 600 | 3.13% |
| RTX250620P00090000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 282 | 3.13% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.