Mercados españoles abiertos en 4 hrs 7 min

RTX Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,26-1,04 (-0,86%)
Al cierre: 04:00PM EDT
119,49 +0,23 (+0,19%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240913C000700002024-08-23 12:15PM EDT70.0048.6347.3550.950.00-11554.49%
RTX240913C000900002024-08-12 3:40PM EDT90.0027.1927.3530.950.00--0338.38%
RTX240913C001000002024-08-15 2:36PM EDT100.0017.9918.2019.550.00--0150.00%
RTX240913C001040002024-09-03 10:27AM EDT104.0017.8015.1516.200.00--1133.40%
RTX240913C001050002024-08-16 12:32PM EDT105.0013.3513.2015.250.00-66161.91%
RTX240913C001070002024-09-03 9:30AM EDT107.0016.5511.2012.600.00-11106.25%
RTX240913C001100002024-09-11 10:12AM EDT110.008.659.209.55-1.30-13.07%1366.02%
RTX240913C001110002024-09-11 11:56AM EDT111.007.157.158.95+0.37+5.46%1097.07%
RTX240913C001120002024-09-03 10:16AM EDT112.0010.257.207.550.00-83954.10%
RTX240913C001130002024-09-11 11:05AM EDT113.005.156.207.25-2.85-35.62%21070.12%
RTX240913C001140002024-08-29 9:41AM EDT114.007.184.255.700.00-12661.04%
RTX240913C001150002024-09-11 12:04PM EDT115.004.263.304.80-2.04-32.38%123757.32%
RTX240913C001160002024-09-10 2:28PM EDT116.004.572.883.650.00-23642.73%
RTX240913C001170002024-09-11 1:58PM EDT117.002.342.282.69-1.90-44.81%40872635.74%
RTX240913C001180002024-09-11 3:53PM EDT118.001.481.561.74-1.72-53.75%4224828.13%
RTX240913C001190002024-09-11 3:42PM EDT119.000.900.911.09-0.82-47.67%26115227.15%
RTX240913C001200002024-09-11 3:57PM EDT120.000.490.400.56-0.86-63.70%49162524.95%
RTX240913C001210002024-09-11 3:37PM EDT121.000.250.200.27-0.67-72.83%55654424.81%
RTX240913C001220002024-09-11 2:52PM EDT122.000.100.070.13-0.37-78.72%7077225.68%
RTX240913C001230002024-09-11 2:50PM EDT123.000.070.030.08-0.18-72.00%4248428.32%
RTX240913C001240002024-09-11 11:56AM EDT124.000.040.020.10-0.10-71.43%127035.74%
RTX240913C001250002024-09-11 11:28AM EDT125.000.050.020.11-0.04-44.44%1502,42942.19%
RTX240913C001260002024-09-11 2:44PM EDT126.000.070.020.100.00-2042,28746.68%
RTX240913C001270002024-09-09 2:57PM EDT127.000.070.010.41-0.02-22.22%210061.23%
RTX240913C001280002024-09-10 10:56AM EDT128.000.050.010.350.00-111664.45%
RTX240913C001290002024-09-09 2:29PM EDT129.000.030.011.290.00-46698.54%
RTX240913C001300002024-09-10 10:24AM EDT130.000.020.001.280.00-2227104.40%
RTX240913C001310002024-09-09 11:02AM EDT131.000.020.001.280.00-1446110.64%
RTX240913C001320002024-09-10 12:05PM EDT132.000.020.011.280.00-35116.99%
RTX240913C001350002024-09-05 11:59AM EDT135.000.050.000.650.00-915113.09%
RTX240913C001400002024-09-09 3:34PM EDT140.000.010.000.030.00-5885.94%
RTX240913C001410002024-09-10 10:55AM EDT141.000.010.001.270.00-917166.11%
RTX240913C001450002024-09-10 9:34AM EDT145.000.010.000.210.00-1685131.25%
Opciones de ventapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX240913P000850002024-08-26 11:39AM EDT85.000.010.000.010.00--12156.25%
RTX240913P000900002024-09-06 10:45AM EDT90.000.010.000.100.00-22167.19%
RTX240913P000950002024-09-04 11:13AM EDT95.000.010.000.810.00--10198.05%
RTX240913P001000002024-09-11 11:48AM EDT100.000.010.000.010.00-910184.38%
RTX240913P001010002024-09-10 2:06PM EDT101.000.010.000.020.00-1985.94%
RTX240913P001020002024-08-12 10:42AM EDT102.000.280.010.020.00-8885.16%
RTX240913P001070002024-08-28 10:46AM EDT107.000.110.001.280.00-828126.17%
RTX240913P001080002024-09-09 10:20AM EDT108.000.150.011.280.00-1213118.65%
RTX240913P001090002024-09-09 11:01AM EDT109.000.030.011.290.00-1463111.04%
RTX240913P001100002024-09-11 3:51PM EDT110.000.050.010.13-0.01-16.67%110560.16%
RTX240913P001110002024-09-11 3:29PM EDT111.000.050.020.05-0.22-81.48%13951.37%
RTX240913P001120002024-09-11 12:34PM EDT112.000.040.020.50-0.32-88.89%794265.63%
RTX240913P001130002024-09-11 12:26PM EDT113.000.090.020.21-0.10-52.63%23955.47%
RTX240913P001140002024-09-11 3:12PM EDT114.000.050.030.29-0.03-37.50%6233853.32%
RTX240913P001150002024-09-11 2:05PM EDT115.000.090.050.44-0.02-18.18%619553.03%
RTX240913P001160002024-09-11 3:16PM EDT116.000.150.070.130.00-5836829.88%
RTX240913P001170002024-09-11 3:08PM EDT117.000.250.140.41-0.06-19.35%5109135.01%
RTX240913P001180002024-09-11 2:37PM EDT118.000.490.300.40+0.06+13.95%56217925.49%
RTX240913P001190002024-09-11 3:39PM EDT119.000.740.580.71+0.03+4.23%39654423.68%
RTX240913P001200002024-09-11 3:48PM EDT120.001.371.091.32+0.36+35.64%26331125.54%
RTX240913P001210002024-09-11 2:46PM EDT121.002.101.672.13+0.51+32.08%1745529.20%
RTX240913P001220002024-09-11 10:37AM EDT122.003.912.473.60+1.87+91.67%1636654.10%
RTX240913P001230002024-09-11 3:28PM EDT123.003.803.304.70+0.65+20.63%411466.46%
RTX240913P001240002024-09-10 11:26AM EDT124.003.553.905.850.00-53680.22%
RTX240913P001250002024-09-06 1:23PM EDT125.006.795.205.900.00-53446.09%
RTX240913P001260002024-09-03 9:53AM EDT126.003.505.957.900.00--153.71%
RTX240913P001270002024-09-11 11:56AM EDT127.009.007.108.85+2.90+47.54%1662.99%
RTX240913P001290002024-09-03 10:48AM EDT129.007.409.2510.800.00--677.93%
RTX240913P001310002024-09-03 1:49PM EDT131.009.1010.8012.900.00--072.66%
RTX240913P001320002024-09-03 11:55AM EDT132.009.7012.0513.950.00--692.38%
RTX240913P001340002024-09-03 1:49PM EDT134.0012.1014.4515.900.00--0115.82%
RTX240913P001350002024-09-03 2:06PM EDT135.0013.2514.8015.900.00--097.46%