Mercados españoles abiertos en 46 mins

RTX Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,73-0,47 (-0,39%)
Al cierre: 04:00PM EDT
119,00 +0,27 (+0,23%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240920C000450002023-12-26 10:51AM EDT45.0038.8043.7047.650.00-220.00%
RTX240920C000500002023-11-21 3:33PM EDT50.0029.5031.0534.050.00--10.00%
RTX240920C000600002024-07-18 1:14PM EDT60.0045.0056.4560.250.00-10541.60%
RTX240920C000650002024-08-16 10:16AM EDT65.0053.0753.7054.600.00-210369.92%
RTX240920C000700002024-08-15 1:42PM EDT70.0048.7548.1050.550.00-900352.93%
RTX240920C000750002024-08-15 1:42PM EDT75.0042.6542.6546.050.00-650316.21%
RTX240920C000800002024-08-30 1:14PM EDT80.0042.750.000.000.00-100.00%
RTX240920C000850002024-09-04 1:45PM EDT85.0036.000.000.000.00-100.00%
RTX240920C000900002024-09-16 11:09AM EDT90.0028.270.000.000.00-200.00%
RTX240920C000950002024-09-16 11:06AM EDT95.0023.750.000.000.00-800.00%
RTX240920C001000002024-09-17 2:14PM EDT100.0018.630.000.000.00-1200.00%
RTX240920C001050002024-09-17 3:12PM EDT105.0013.580.000.000.00-1000.00%
RTX240920C001100002024-09-17 3:00PM EDT110.008.500.000.000.00-2400.00%
RTX240920C001110002024-09-11 11:56AM EDT111.007.400.000.000.00-1900.00%
RTX240920C001120002024-08-27 9:51AM EDT112.007.320.000.000.00--00.00%
RTX240920C001130002024-09-09 10:01AM EDT113.007.960.000.000.00-200.00%
RTX240920C001140002024-09-17 2:02PM EDT114.004.750.000.000.00-200.00%
RTX240920C001150002024-09-17 3:55PM EDT115.003.880.000.000.00-5600.00%
RTX240920C001160002024-09-17 2:49PM EDT116.002.670.000.000.00-800.00%
RTX240920C001170002024-09-17 3:52PM EDT117.002.070.000.000.00-1400.00%
RTX240920C001180002024-09-17 3:53PM EDT118.001.290.000.000.00-6000.00%
RTX240920C001190002024-09-17 3:58PM EDT119.000.890.000.000.00-12300.78%
RTX240920C001200002024-09-17 3:59PM EDT120.000.460.000.000.00-59003.13%
RTX240920C001210002024-09-17 3:57PM EDT121.000.260.000.000.00-4506.25%
RTX240920C001220002024-09-17 3:56PM EDT122.000.140.000.000.00-3606.25%
RTX240920C001230002024-09-17 2:05PM EDT123.000.060.000.000.00-107012.50%
RTX240920C001240002024-09-17 11:05AM EDT124.000.060.000.000.00-1012.50%
RTX240920C001250002024-09-17 3:27PM EDT125.000.050.000.000.00-10012.50%
RTX240920C001260002024-09-17 1:03PM EDT126.000.030.000.000.00-41012.50%
RTX240920C001270002024-09-12 3:17PM EDT127.000.110.000.000.00-1012.50%
RTX240920C001280002024-09-12 3:33PM EDT128.000.050.000.000.00-15025.00%
RTX240920C001290002024-09-09 2:26PM EDT129.000.140.000.000.00-1025.00%
RTX240920C001300002024-09-17 2:31PM EDT130.000.010.000.000.00-9025.00%
RTX240920C001310002024-09-04 11:08AM EDT131.000.110.000.000.00-3025.00%
RTX240920C001320002024-09-13 12:12PM EDT132.000.020.000.000.00--025.00%
RTX240920C001350002024-09-17 11:26AM EDT135.000.010.000.000.00-1025.00%
RTX240920C001400002024-09-17 10:18AM EDT140.000.020.000.000.00-2050.00%
RTX240920C001450002024-09-10 10:38AM EDT145.000.020.000.000.00-2050.00%
RTX240920C001500002024-09-12 2:22PM EDT150.000.010.000.000.00-13050.00%
RTX240920C001550002024-09-10 10:36AM EDT155.000.010.000.000.00-8050.00%
RTX240920C001600002024-09-03 12:00PM EDT160.000.010.000.000.00-13050.00%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240920P000400002024-05-23 1:07PM EDT40.000.020.000.440.00-2033569.53%
RTX240920P000450002024-01-16 1:31PM EDT45.000.130.000.300.00-25484.38%
RTX240920P000500002024-01-17 10:42AM EDT50.000.200.000.000.00-2650.00%
RTX240920P000550002024-07-24 2:50PM EDT55.000.020.000.100.00-236340.63%
RTX240920P000600002024-09-12 2:34PM EDT60.000.010.000.000.00-1050.00%
RTX240920P000650002024-09-11 10:12AM EDT65.000.010.000.000.00-10050.00%
RTX240920P000700002024-09-13 3:36PM EDT70.000.010.000.000.00-1050.00%
RTX240920P000750002024-09-09 1:43PM EDT75.000.020.000.000.00-1050.00%
RTX240920P000800002024-09-05 1:46PM EDT80.000.040.000.000.00-2050.00%
RTX240920P000850002024-09-11 3:14PM EDT85.000.010.000.000.00-2050.00%
RTX240920P000900002024-09-13 10:55AM EDT90.000.040.000.000.00-1050.00%
RTX240920P000950002024-09-16 12:26PM EDT95.000.010.000.000.00-93050.00%
RTX240920P001000002024-09-17 2:54PM EDT100.000.010.000.000.00-3050.00%
RTX240920P001050002024-09-17 10:52AM EDT105.000.020.000.000.00-10025.00%
RTX240920P001080002024-08-26 2:57PM EDT108.000.110.000.000.00-1025.00%
RTX240920P001100002024-09-17 1:10PM EDT110.000.060.000.000.00-4025.00%
RTX240920P001110002024-09-17 9:53AM EDT111.000.050.000.000.00-2012.50%
RTX240920P001120002024-09-13 12:08PM EDT112.000.090.000.000.00-1012.50%
RTX240920P001130002024-09-17 9:52AM EDT113.000.080.000.000.00-2012.50%
RTX240920P001140002024-09-17 12:00PM EDT114.000.730.000.000.00-7012.50%
RTX240920P001150002024-09-17 3:56PM EDT115.000.150.000.000.00-33012.50%
RTX240920P001160002024-09-17 1:14PM EDT116.000.370.000.000.00-306.25%
RTX240920P001170002024-09-17 3:25PM EDT117.000.450.000.000.00-5403.13%
RTX240920P001180002024-09-17 3:01PM EDT118.000.780.000.000.00-6301.56%
RTX240920P001190002024-09-17 3:41PM EDT119.001.140.000.000.00-1800.00%
RTX240920P001200002024-09-17 3:49PM EDT120.001.850.000.000.00-5300.00%
RTX240920P001210002024-09-17 12:50PM EDT121.003.250.000.000.00-100.00%
RTX240920P001220002024-09-17 3:38PM EDT122.003.620.000.000.00-1700.00%
RTX240920P001230002024-09-17 10:05AM EDT123.004.750.000.000.00-400.00%
RTX240920P001240002024-09-17 9:40AM EDT124.005.600.000.000.00-100.00%
RTX240920P001250002024-09-10 10:01AM EDT125.004.350.000.000.00-100.00%
RTX240920P001260002024-09-16 11:15AM EDT126.007.700.000.000.00-400.00%
RTX240920P001270002024-09-16 11:06AM EDT127.008.350.000.000.00-3600.00%
RTX240920P001280002024-09-16 11:54AM EDT128.009.400.000.000.00-1000.00%
RTX240920P001290002024-09-16 11:15AM EDT129.0010.700.000.000.00-500.00%
RTX240920P001300002024-09-16 11:36AM EDT130.0011.750.000.000.00-200.00%
RTX240920P001310002024-09-03 10:12AM EDT131.008.650.000.000.00-300.00%
RTX240920P001330002024-09-13 9:37AM EDT133.0013.250.000.000.00--00.00%
RTX240920P001450002024-09-05 3:44PM EDT145.0026.030.000.000.00--00.00%
RTX240920P001500002024-09-05 3:44PM EDT150.0031.050.000.000.00--00.00%