Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.499,05 +875,62 (+1,42%)
RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00088000 | 2024-07-23 2:28PM EDT | 88.00 | 16.40 | 24.25 | 27.85 | 0.00 | - | - | 34 | 91.99% |
| RTX240802C00090000 | 2024-07-25 10:32AM EDT | 90.00 | 23.70 | 22.40 | 25.90 | 0.00 | - | 2 | 0 | 95.61% |
| RTX240802C00093000 | 2024-07-22 11:28AM EDT | 93.00 | 10.65 | 19.80 | 22.95 | 0.00 | - | - | 8 | 98.73% |
| RTX240802C00096000 | 2024-07-12 11:27AM EDT | 96.00 | 6.38 | 17.25 | 19.65 | 0.00 | - | 2 | 2 | 89.84% |
| RTX240802C00097000 | 2024-07-18 2:41PM EDT | 97.00 | 7.80 | 16.75 | 18.95 | 0.00 | - | 4 | 9 | 100.68% |
| RTX240802C00098000 | 2024-07-25 2:07PM EDT | 98.00 | 17.65 | 15.30 | 17.15 | 0.00 | - | 18 | 50 | 70.61% |
| RTX240802C00099000 | 2024-07-26 12:16PM EDT | 99.00 | 16.13 | 13.75 | 15.95 | +10.82 | +203.77% | 5 | 55 | 94.43% |
| RTX240802C00100000 | 2024-07-26 2:06PM EDT | 100.00 | 15.05 | 13.55 | 14.45 | +0.05 | +0.33% | 16 | 94 | 73.05% |
| RTX240802C00101000 | 2024-07-25 12:55PM EDT | 101.00 | 13.98 | 12.60 | 13.95 | 0.00 | - | 30 | 68 | 61.62% |
| RTX240802C00102000 | 2024-07-25 2:14PM EDT | 102.00 | 12.79 | 10.70 | 13.15 | -0.58 | -4.34% | 2 | 30 | 85.50% |
| RTX240802C00103000 | 2024-07-26 3:13PM EDT | 103.00 | 11.80 | 10.80 | 11.95 | +0.80 | +7.27% | 100 | 1,133 | 57.72% |
| RTX240802C00104000 | 2024-07-26 12:46PM EDT | 104.00 | 10.41 | 9.35 | 11.15 | +1.62 | +18.43% | 28 | 63 | 75.54% |
| RTX240802C00105000 | 2024-07-26 2:56PM EDT | 105.00 | 10.00 | 8.20 | 9.50 | -0.35 | -3.38% | 35 | 483 | 53.47% |
| RTX240802C00106000 | 2024-07-26 12:18PM EDT | 106.00 | 9.00 | 7.80 | 8.50 | +0.16 | +1.81% | 11 | 419 | 49.07% |
| RTX240802C00107000 | 2024-07-26 3:33PM EDT | 107.00 | 7.56 | 5.70 | 8.95 | +0.98 | +14.89% | 8 | 154 | 76.66% |
| RTX240802C00108000 | 2024-07-26 3:56PM EDT | 108.00 | 5.90 | 4.10 | 8.10 | -0.77 | -11.54% | 23 | 121 | 73.68% |
| RTX240802C00109000 | 2024-07-26 3:46PM EDT | 109.00 | 5.34 | 3.90 | 6.40 | -0.38 | -6.64% | 32 | 1,042 | 54.59% |
| RTX240802C00110000 | 2024-07-26 3:54PM EDT | 110.00 | 4.14 | 3.35 | 5.30 | -0.14 | -3.27% | 30 | 285 | 47.02% |
| RTX240802C00111000 | 2024-07-26 3:58PM EDT | 111.00 | 3.25 | 2.97 | 3.35 | +0.26 | +8.70% | 9 | 196 | 22.71% |
| RTX240802C00112000 | 2024-07-26 3:31PM EDT | 112.00 | 2.85 | 1.65 | 2.55 | +0.34 | +13.55% | 16 | 452 | 21.75% |
| RTX240802C00113000 | 2024-07-26 3:35PM EDT | 113.00 | 1.91 | 1.60 | 1.76 | +0.44 | +29.93% | 111 | 106 | 19.58% |
| RTX240802C00114000 | 2024-07-26 3:55PM EDT | 114.00 | 1.03 | 1.00 | 1.33 | -0.11 | -9.65% | 124 | 401 | 21.51% |
| RTX240802C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 0.68 | 0.57 | 0.85 | -0.02 | -2.86% | 534 | 238 | 20.70% |
| RTX240802C00116000 | 2024-07-26 3:48PM EDT | 116.00 | 0.42 | 0.14 | 0.85 | -0.02 | -4.55% | 485 | 479 | 26.44% |
| RTX240802C00117000 | 2024-07-26 3:53PM EDT | 117.00 | 0.40 | 0.18 | 0.35 | +0.11 | +37.93% | 288 | 156 | 21.44% |
| RTX240802C00118000 | 2024-07-26 3:54PM EDT | 118.00 | 0.11 | 0.08 | 0.26 | -0.07 | -38.89% | 258 | 32 | 23.15% |
| RTX240802C00119000 | 2024-07-26 2:31PM EDT | 119.00 | 0.13 | 0.04 | 0.10 | -0.11 | -45.83% | 100 | 25 | 20.90% |
| RTX240802C00120000 | 2024-07-26 3:54PM EDT | 120.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 540 | 700 | 21.68% |
| RTX240802C00125000 | 2024-07-26 10:44AM EDT | 125.00 | 0.01 | - | 0.43 | -0.33 | -97.06% | - | - | 52.93% |
| RTX240802C00145000 | 2024-07-25 9:58AM EDT | 145.00 | 0.01 | - | 0.55 | 0.00 | - | - | - | 113.57% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00085000 | 2024-07-08 3:54PM EDT | 85.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 12 | 85.16% |
| RTX240802P00088000 | 2024-07-16 3:46PM EDT | 88.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 8 | 10 | 131.25% |
| RTX240802P00089000 | 2024-07-25 10:53AM EDT | 89.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 14 | 126.76% |
| RTX240802P00090000 | 2024-07-25 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 90.82% |
| RTX240802P00091000 | 2024-07-03 11:57AM EDT | 91.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 3 | 117.68% |
| RTX240802P00092000 | 2024-07-15 12:23PM EDT | 92.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 113.28% |
| RTX240802P00093000 | 2024-06-26 12:42PM EDT | 93.00 | 0.34 | 0.00 | 1.59 | 0.00 | - | 13 | 14 | 115.43% |
| RTX240802P00094000 | 2024-07-25 10:50AM EDT | 94.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 80.66% |
| RTX240802P00095000 | 2024-07-25 10:05AM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 286 | 57.03% |
| RTX240802P00096000 | 2024-07-25 9:30AM EDT | 96.00 | 0.33 | 0.01 | 1.03 | 0.00 | - | 1 | 8 | 90.72% |
| RTX240802P00097000 | 2024-07-26 2:07PM EDT | 97.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 19 | 28 | 57.23% |
| RTX240802P00098000 | 2024-07-25 10:38AM EDT | 98.00 | 0.01 | 0.00 | 0.43 | -0.04 | -80.00% | 37 | 138 | 66.99% |
| RTX240802P00099000 | 2024-07-26 11:58AM EDT | 99.00 | 0.02 | 0.02 | 0.75 | +0.01 | +100.00% | 15 | 32 | 72.27% |
| RTX240802P00100000 | 2024-07-26 3:23PM EDT | 100.00 | 0.03 | 0.02 | 0.30 | +0.01 | +50.00% | 136 | 230 | 56.25% |
| RTX240802P00101000 | 2024-07-26 2:28PM EDT | 101.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 35 | 81 | 51.95% |
| RTX240802P00102000 | 2024-07-25 2:07PM EDT | 102.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 55 | 76 | 63.87% |
| RTX240802P00103000 | 2024-07-25 3:51PM EDT | 103.00 | 0.03 | 0.00 | 1.36 | 0.00 | - | 9 | 109 | 66.26% |
| RTX240802P00104000 | 2024-07-25 2:07PM EDT | 104.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 10 | 69 | 59.38% |
| RTX240802P00105000 | 2024-07-26 10:25AM EDT | 105.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 2 | 78 | 40.63% |
| RTX240802P00106000 | 2024-07-25 9:46AM EDT | 106.00 | 0.04 | 0.02 | 0.54 | -0.08 | -66.67% | 8 | 115 | 48.78% |
| RTX240802P00107000 | 2024-07-25 12:40PM EDT | 107.00 | 0.44 | 0.00 | 0.54 | 0.00 | - | 1 | 143 | 44.39% |
| RTX240802P00108000 | 2024-07-25 3:59PM EDT | 108.00 | 0.12 | 0.03 | 0.26 | 0.00 | - | 187 | 132 | 31.64% |
| RTX240802P00109000 | 2024-07-26 3:56PM EDT | 109.00 | 0.08 | 0.08 | 0.12 | -0.09 | -52.94% | 5 | 26 | 22.46% |
| RTX240802P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.15 | 0.11 | 0.15 | -0.26 | -63.41% | 173 | 74 | 20.02% |
| RTX240802P00111000 | 2024-07-26 12:53PM EDT | 111.00 | 0.13 | 0.05 | 0.24 | -0.22 | -62.86% | 40 | 99 | 18.80% |
| RTX240802P00112000 | 2024-07-26 3:56PM EDT | 112.00 | 0.41 | 0.34 | 0.41 | -0.34 | -45.33% | 76 | 104 | 18.07% |
| RTX240802P00113000 | 2024-07-26 3:56PM EDT | 113.00 | 0.70 | 0.58 | 0.89 | -0.68 | -49.28% | 127 | - | 20.90% |
| RTX240802P00114000 | 2024-07-26 3:20PM EDT | 114.00 | 1.03 | 0.99 | 1.12 | -0.43 | -29.45% | 698 | - | 17.38% |
| RTX240802P00115000 | 2024-07-26 3:52PM EDT | 115.00 | 1.66 | 1.41 | 1.70 | -0.77 | -31.69% | 634 | - | 17.33% |
| RTX240802P00116000 | 2024-07-26 11:46AM EDT | 116.00 | 1.81 | 1.71 | 2.59 | -1.17 | -39.26% | 29 | - | 20.78% |
| RTX240802P00117000 | 2024-07-26 11:05AM EDT | 117.00 | 2.40 | 2.83 | 3.25 | -0.22 | -8.40% | 44 | - | 17.63% |
| RTX240802P00119000 | 2024-07-26 9:50AM EDT | 119.00 | 5.50 | 3.80 | 7.20 | +1.20 | +27.91% | - | - | 65.33% |
© 2024 Yahoo. Todos los derechos reservados.