Mercados españoles abiertos en 4 hrs 7 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.605,62 +985,85 (+2,77%) Dólar/Euro
1,1013 -0,0004 (-0,03%) Petróleo Brent
70,77 +0,16 (+0,23%) Bitcoin EUR
52.681,33 +899,95 (+1,74%)
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 comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240913C00070000 | 2024-08-23 12:15PM EDT | 70.00 | 48.63 | 47.35 | 50.95 | 0.00 | - | 1 | 1 | 554.49% |
| RTX240913C00090000 | 2024-08-12 3:40PM EDT | 90.00 | 27.19 | 27.35 | 30.95 | 0.00 | - | - | 0 | 338.38% |
| RTX240913C00100000 | 2024-08-15 2:36PM EDT | 100.00 | 17.99 | 18.20 | 19.55 | 0.00 | - | - | 0 | 150.00% |
| RTX240913C00104000 | 2024-09-03 10:27AM EDT | 104.00 | 17.80 | 15.15 | 16.20 | 0.00 | - | - | 1 | 133.40% |
| RTX240913C00105000 | 2024-08-16 12:32PM EDT | 105.00 | 13.35 | 13.20 | 15.25 | 0.00 | - | 6 | 6 | 161.91% |
| RTX240913C00107000 | 2024-09-03 9:30AM EDT | 107.00 | 16.55 | 11.20 | 12.60 | 0.00 | - | 1 | 1 | 106.25% |
| RTX240913C00110000 | 2024-09-11 10:12AM EDT | 110.00 | 8.65 | 9.20 | 9.55 | -1.30 | -13.07% | 1 | 3 | 66.02% |
| RTX240913C00111000 | 2024-09-11 11:56AM EDT | 111.00 | 7.15 | 7.15 | 8.95 | +0.37 | +5.46% | 1 | 0 | 97.07% |
| RTX240913C00112000 | 2024-09-03 10:16AM EDT | 112.00 | 10.25 | 7.20 | 7.55 | 0.00 | - | 8 | 39 | 54.10% |
| RTX240913C00113000 | 2024-09-11 11:05AM EDT | 113.00 | 5.15 | 6.20 | 7.25 | -2.85 | -35.62% | 2 | 10 | 70.12% |
| RTX240913C00114000 | 2024-08-29 9:41AM EDT | 114.00 | 7.18 | 4.25 | 5.70 | 0.00 | - | 1 | 26 | 61.04% |
| RTX240913C00115000 | 2024-09-11 12:04PM EDT | 115.00 | 4.26 | 3.30 | 4.80 | -2.04 | -32.38% | 12 | 37 | 57.32% |
| RTX240913C00116000 | 2024-09-10 2:28PM EDT | 116.00 | 4.57 | 2.88 | 3.65 | 0.00 | - | 2 | 36 | 42.73% |
| RTX240913C00117000 | 2024-09-11 1:58PM EDT | 117.00 | 2.34 | 2.28 | 2.69 | -1.90 | -44.81% | 408 | 726 | 35.74% |
| RTX240913C00118000 | 2024-09-11 3:53PM EDT | 118.00 | 1.48 | 1.56 | 1.74 | -1.72 | -53.75% | 422 | 48 | 28.13% |
| RTX240913C00119000 | 2024-09-11 3:42PM EDT | 119.00 | 0.90 | 0.91 | 1.09 | -0.82 | -47.67% | 261 | 152 | 27.15% |
| RTX240913C00120000 | 2024-09-11 3:57PM EDT | 120.00 | 0.49 | 0.40 | 0.56 | -0.86 | -63.70% | 491 | 625 | 24.95% |
| RTX240913C00121000 | 2024-09-11 3:37PM EDT | 121.00 | 0.25 | 0.20 | 0.27 | -0.67 | -72.83% | 556 | 544 | 24.81% |
| RTX240913C00122000 | 2024-09-11 2:52PM EDT | 122.00 | 0.10 | 0.07 | 0.13 | -0.37 | -78.72% | 70 | 772 | 25.68% |
| RTX240913C00123000 | 2024-09-11 2:50PM EDT | 123.00 | 0.07 | 0.03 | 0.08 | -0.18 | -72.00% | 42 | 484 | 28.32% |
| RTX240913C00124000 | 2024-09-11 11:56AM EDT | 124.00 | 0.04 | 0.02 | 0.10 | -0.10 | -71.43% | 1 | 270 | 35.74% |
| RTX240913C00125000 | 2024-09-11 11:28AM EDT | 125.00 | 0.05 | 0.02 | 0.11 | -0.04 | -44.44% | 150 | 2,429 | 42.19% |
| RTX240913C00126000 | 2024-09-11 2:44PM EDT | 126.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 204 | 2,287 | 46.68% |
| RTX240913C00127000 | 2024-09-09 2:57PM EDT | 127.00 | 0.07 | 0.01 | 0.41 | -0.02 | -22.22% | 2 | 100 | 61.23% |
| RTX240913C00128000 | 2024-09-10 10:56AM EDT | 128.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 1 | 116 | 64.45% |
| RTX240913C00129000 | 2024-09-09 2:29PM EDT | 129.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 4 | 66 | 98.54% |
| RTX240913C00130000 | 2024-09-10 10:24AM EDT | 130.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 227 | 104.40% |
| RTX240913C00131000 | 2024-09-09 11:02AM EDT | 131.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 14 | 46 | 110.64% |
| RTX240913C00132000 | 2024-09-10 12:05PM EDT | 132.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 3 | 5 | 116.99% |
| RTX240913C00135000 | 2024-09-05 11:59AM EDT | 135.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 15 | 113.09% |
| RTX240913C00140000 | 2024-09-09 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 85.94% |
| RTX240913C00141000 | 2024-09-10 10:55AM EDT | 141.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 17 | 166.11% |
| RTX240913C00145000 | 2024-09-10 9:34AM EDT | 145.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 85 | 131.25% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240913P00085000 | 2024-08-26 11:39AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 156.25% |
| RTX240913P00090000 | 2024-09-06 10:45AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 167.19% |
| RTX240913P00095000 | 2024-09-04 11:13AM EDT | 95.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | - | 10 | 198.05% |
| RTX240913P00100000 | 2024-09-11 11:48AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 101 | 84.38% |
| RTX240913P00101000 | 2024-09-10 2:06PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 85.94% |
| RTX240913P00102000 | 2024-08-12 10:42AM EDT | 102.00 | 0.28 | 0.01 | 0.02 | 0.00 | - | 8 | 8 | 85.16% |
| RTX240913P00107000 | 2024-08-28 10:46AM EDT | 107.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 8 | 28 | 126.17% |
| RTX240913P00108000 | 2024-09-09 10:20AM EDT | 108.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | 1 | 213 | 118.65% |
| RTX240913P00109000 | 2024-09-09 11:01AM EDT | 109.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 14 | 63 | 111.04% |
| RTX240913P00110000 | 2024-09-11 3:51PM EDT | 110.00 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 1 | 105 | 60.16% |
| RTX240913P00111000 | 2024-09-11 3:29PM EDT | 111.00 | 0.05 | 0.02 | 0.05 | -0.22 | -81.48% | 1 | 39 | 51.37% |
| RTX240913P00112000 | 2024-09-11 12:34PM EDT | 112.00 | 0.04 | 0.02 | 0.50 | -0.32 | -88.89% | 79 | 42 | 65.63% |
| RTX240913P00113000 | 2024-09-11 12:26PM EDT | 113.00 | 0.09 | 0.02 | 0.21 | -0.10 | -52.63% | 2 | 39 | 55.47% |
| RTX240913P00114000 | 2024-09-11 3:12PM EDT | 114.00 | 0.05 | 0.03 | 0.29 | -0.03 | -37.50% | 623 | 38 | 53.32% |
| RTX240913P00115000 | 2024-09-11 2:05PM EDT | 115.00 | 0.09 | 0.05 | 0.44 | -0.02 | -18.18% | 61 | 95 | 53.03% |
| RTX240913P00116000 | 2024-09-11 3:16PM EDT | 116.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 583 | 68 | 29.88% |
| RTX240913P00117000 | 2024-09-11 3:08PM EDT | 117.00 | 0.25 | 0.14 | 0.41 | -0.06 | -19.35% | 510 | 91 | 35.01% |
| RTX240913P00118000 | 2024-09-11 2:37PM EDT | 118.00 | 0.49 | 0.30 | 0.40 | +0.06 | +13.95% | 562 | 179 | 25.49% |
| RTX240913P00119000 | 2024-09-11 3:39PM EDT | 119.00 | 0.74 | 0.58 | 0.71 | +0.03 | +4.23% | 396 | 544 | 23.68% |
| RTX240913P00120000 | 2024-09-11 3:48PM EDT | 120.00 | 1.37 | 1.09 | 1.32 | +0.36 | +35.64% | 263 | 311 | 25.54% |
| RTX240913P00121000 | 2024-09-11 2:46PM EDT | 121.00 | 2.10 | 1.67 | 2.13 | +0.51 | +32.08% | 17 | 455 | 29.20% |
| RTX240913P00122000 | 2024-09-11 10:37AM EDT | 122.00 | 3.91 | 2.47 | 3.60 | +1.87 | +91.67% | 16 | 366 | 54.10% |
| RTX240913P00123000 | 2024-09-11 3:28PM EDT | 123.00 | 3.80 | 3.30 | 4.70 | +0.65 | +20.63% | 4 | 114 | 66.46% |
| RTX240913P00124000 | 2024-09-10 11:26AM EDT | 124.00 | 3.55 | 3.90 | 5.85 | 0.00 | - | 5 | 36 | 80.22% |
| RTX240913P00125000 | 2024-09-06 1:23PM EDT | 125.00 | 6.79 | 5.20 | 5.90 | 0.00 | - | 5 | 34 | 46.09% |
| RTX240913P00126000 | 2024-09-03 9:53AM EDT | 126.00 | 3.50 | 5.95 | 7.90 | 0.00 | - | - | 1 | 53.71% |
| RTX240913P00127000 | 2024-09-11 11:56AM EDT | 127.00 | 9.00 | 7.10 | 8.85 | +2.90 | +47.54% | 1 | 6 | 62.99% |
| RTX240913P00129000 | 2024-09-03 10:48AM EDT | 129.00 | 7.40 | 9.25 | 10.80 | 0.00 | - | - | 6 | 77.93% |
| RTX240913P00131000 | 2024-09-03 1:49PM EDT | 131.00 | 9.10 | 10.80 | 12.90 | 0.00 | - | - | 0 | 72.66% |
| RTX240913P00132000 | 2024-09-03 11:55AM EDT | 132.00 | 9.70 | 12.05 | 13.95 | 0.00 | - | - | 6 | 92.38% |
| RTX240913P00134000 | 2024-09-03 1:49PM EDT | 134.00 | 12.10 | 14.45 | 15.90 | 0.00 | - | - | 0 | 115.82% |
| RTX240913P00135000 | 2024-09-03 2:06PM EDT | 135.00 | 13.25 | 14.80 | 15.90 | 0.00 | - | - | 0 | 97.46% |
© 2024 Yahoo. Todos los derechos reservados.