Mercado fechará em 4 h 51 min

RTX Corporation (RTX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,82+0,37 (+0,38%)
A partir de 11:09AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240328C000950002024-03-28 10:48AM EDT2024-03-282.832.782.88+0.67+31.02%3686937.89%
RTX240405C000950002024-03-28 10:30AM EDT2024-04-052.942.993.10+0.57+24.05%754219.83%
RTX240412C000950002024-03-28 9:58AM EDT2024-04-123.253.253.35+0.25+8.33%1025219.24%
RTX240419C000950002024-03-28 10:21AM EDT2024-04-193.473.503.60+0.22+6.77%779,22619.26%
RTX240426C000950002024-03-27 3:44PM EDT2024-04-263.984.304.450.00-2713425.56%
RTX240503C000950002024-03-27 10:41AM EDT2024-05-034.104.554.650.00-2524.78%
RTX240517C000950002024-03-28 9:59AM EDT2024-05-174.904.855.00+0.40+8.89%238,97523.69%
RTX240621C000950002024-03-28 10:03AM EDT2024-06-215.355.455.55+0.10+1.90%44,61421.34%
RTX240816C000950002024-03-28 10:08AM EDT2024-08-166.856.957.10+0.15+2.24%73,98623.26%
RTX240920C000950002024-03-28 10:31AM EDT2024-09-207.507.507.65+0.31+4.31%2561,32922.93%
RTX241115C000950002024-03-27 1:52PM EDT2024-11-158.558.859.050.00-107024.62%
RTX250117C000950002024-03-28 10:04AM EDT2025-01-179.909.759.95+0.60+6.45%42,53124.48%
RTX250620C000950002024-03-22 11:57AM EDT2025-06-2012.2012.1012.40+1.73+16.52%136525.67%
RTX260116C000950002024-03-27 11:11AM EDT2026-01-1614.1014.5514.850.00-4231126.01%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RTX240328P000950002024-03-28 10:53AM EDT2024-03-280.020.000.050.00-5379536.33%
RTX240405P000950002024-03-27 3:44PM EDT2024-04-050.190.110.120.00-3447715.14%
RTX240412P000950002024-03-28 10:12AM EDT2024-04-120.310.270.30-0.09-22.50%55116715.24%
RTX240419P000950002024-03-28 10:05AM EDT2024-04-190.510.440.46-0.08-13.56%51,33215.09%
RTX240426P000950002024-03-28 10:20AM EDT2024-04-261.181.101.21-0.22-15.71%33121.39%
RTX240503P000950002024-03-27 11:40AM EDT2024-05-031.331.251.31-0.22-14.19%2320.17%
RTX240517P000950002024-03-27 3:54PM EDT2024-05-171.801.641.690.00-322,49320.07%
RTX240621P000950002024-03-28 10:48AM EDT2024-06-212.142.132.18-0.33-13.36%111,07318.25%
RTX240816P000950002024-03-28 10:48AM EDT2024-08-163.193.153.20-0.18-5.34%1070118.65%
RTX240920P000950002024-03-28 10:27AM EDT2024-09-203.653.603.70-0.15-3.95%1331,26518.63%
RTX241115P000950002024-03-27 12:01PM EDT2024-11-154.754.404.550.00-1222219.07%
RTX250117P000950002024-03-27 2:04PM EDT2025-01-175.364.955.100.00-463018.54%
RTX250620P000950002024-03-27 3:28PM EDT2025-06-206.956.556.850.00-153019.21%
RTX260116P000950002024-03-27 9:34AM EDT2026-01-168.468.108.500.00-535819.11%