Mercados españoles cerrados

RTX Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,27+0,86 (+0,82%)
Al cierre: 04:00PM EDT
106,27 0,00 (0,00%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240531C000850002024-05-07 12:40PM EDT85.0017.7119.2023.350.00-1067.19%
RTX240531C000880002024-04-19 10:09AM EDT88.0014.0715.8518.200.00-500.00%
RTX240531C000890002024-05-27 12:00AM EDT89.0017.1016.3018.950.00-110102.25%
RTX240531C000900002024-05-27 12:00AM EDT90.0016.1015.7518.050.00-10112.31%
RTX240531C000930002024-05-01 10:50AM EDT93.008.8013.1515.350.00-20109.47%
RTX240531C000940002024-05-03 11:00AM EDT94.007.2811.4014.200.00-5085.45%
RTX240531C000950002024-05-23 3:55PM EDT95.0010.569.6012.800.00-11114.94%
RTX240531C000960002024-05-24 10:23AM EDT96.0010.408.2512.35+0.30+2.97%12123.73%
RTX240531C000970002024-05-15 1:00PM EDT97.008.037.6011.100.00-320109.81%
RTX240531C000980002024-05-24 10:21AM EDT98.008.497.6510.00+0.29+3.54%5364.45%
RTX240531C000990002024-05-23 9:30AM EDT99.007.455.609.000.00-1292.97%
RTX240531C001000002024-05-22 9:57AM EDT100.006.506.006.550.00-2442.77%
RTX240531C001010002024-05-24 3:43PM EDT101.005.395.155.50+0.49+10.00%9535.55%
RTX240531C001020002024-05-22 10:02AM EDT102.004.054.205.65-0.53-11.57%32662.79%
RTX240531C001030002024-05-24 12:41PM EDT103.003.403.254.40+0.03+0.89%124449.56%
RTX240531C001040002024-05-24 2:33PM EDT104.002.302.362.58-0.14-5.74%2910822.17%
RTX240531C001050002024-05-24 3:49PM EDT105.001.611.531.66+0.44+37.61%10037517.92%
RTX240531C001060002024-05-24 3:46PM EDT106.000.900.850.92+0.19+26.76%8896915.67%
RTX240531C001070002024-05-24 3:58PM EDT107.000.420.390.47+0.06+16.67%4445915.67%
RTX240531C001080002024-05-24 3:59PM EDT108.000.170.160.210.00-43720315.82%
RTX240531C001090002024-05-24 3:46PM EDT109.000.090.060.11+0.01+12.50%7333517.29%
RTX240531C001100002024-05-24 1:44PM EDT110.000.050.040.080.00-231,43320.12%
RTX240531C001110002024-05-24 10:09AM EDT111.000.040.030.20-0.03-42.86%157330.13%
RTX240531C001120002024-05-23 10:17AM EDT112.000.170.030.330.00-414439.80%
RTX240531C001130002024-05-15 1:49PM EDT113.000.020.020.950.00-20084550.00%
RTX240531C001140002024-04-22 3:44PM EDT114.000.530.000.000.00-1012.50%
RTX240531C001150002024-05-13 11:38AM EDT115.000.050.020.200.00-5546.68%
RTX240531C001170002024-05-16 10:01AM EDT117.000.030.020.740.00--263.38%
RTX240531C001180002024-05-22 10:26AM EDT118.000.030.020.950.00-2571.97%
RTX240531C001190002024-05-27 12:00AM EDT119.000.020.011.160.00-1080.18%
RTX240531C001200002024-05-27 12:00AM EDT120.000.010.010.290.00-56061.33%
RTX240531C001250002024-05-24 11:14AM EDT125.000.060.000.08+0.05+500.00%15031962.89%
RTX240531C001350002024-05-14 3:41PM EDT135.000.020.000.040.00-82480.47%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240531P000800002024-05-13 2:13PM EDT80.000.010.002.130.00-1717194.63%
RTX240531P000850002024-05-27 12:00AM EDT85.000.020.000.390.00--4108.98%
RTX240531P000870002024-05-27 12:00AM EDT87.000.020.002.070.00--11148.63%
RTX240531P000880002024-05-13 10:43AM EDT88.000.030.001.850.00-11137.60%
RTX240531P000900002024-05-14 12:10PM EDT90.000.310.000.500.00-2489.84%
RTX240531P000920002024-04-12 3:36PM EDT92.000.980.001.300.00--5101.95%
RTX240531P000930002024-04-26 10:59AM EDT93.000.160.011.200.00-111794.34%
RTX240531P000940002024-04-29 1:21PM EDT94.000.110.011.280.00-252790.43%
RTX240531P000950002024-05-14 12:10PM EDT95.000.210.010.200.00-21054.88%
RTX240531P000960002024-05-10 11:32AM EDT96.000.030.012.030.00-14892.48%
RTX240531P000970002024-05-21 11:02AM EDT97.000.050.010.640.00-86260.06%
RTX240531P000980002024-05-09 10:39AM EDT98.000.060.021.310.00-127768.41%
RTX240531P000990002024-05-17 1:05PM EDT99.000.090.020.210.00-240344.34%
RTX240531P001000002024-05-23 2:58PM EDT100.000.070.030.100.00-6715633.11%
RTX240531P001010002024-05-24 2:09PM EDT101.000.220.010.22+0.18+450.00%517735.06%
RTX240531P001020002024-05-24 11:15AM EDT102.000.070.000.10-0.07-50.00%345324.41%
RTX240531P001030002024-05-24 10:50AM EDT103.000.110.050.10-0.09-45.00%51,31219.83%
RTX240531P001040002024-05-24 2:38PM EDT104.000.140.110.15-0.22-61.11%2832917.09%
RTX240531P001050002024-05-24 3:30PM EDT105.000.270.240.29-0.37-57.81%7316115.48%
RTX240531P001060002024-05-24 3:45PM EDT106.000.590.540.64-0.58-49.57%5465215.48%
RTX240531P001070002024-05-24 2:39PM EDT107.001.201.091.18-0.42-25.93%694515.28%
RTX240531P001080002024-05-24 11:42AM EDT108.002.031.731.98+0.06+3.05%102516.99%
RTX240531P001100002024-05-20 3:45PM EDT110.004.842.744.000.00-2028.13%
RTX240531P001130002024-05-27 12:00AM EDT113.006.855.958.350.00--981.01%