Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0683 +0,0010 (+0,10%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.316,00 +13,10 (+0,57%) Bitcoin EUR
53.452,16 -3.461,32 (-6,08%)
RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 10.70 | 14.45 | 0.00 | - | 2 | 2 | 99.07% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 9.70 | 13.45 | 0.00 | - | 1 | 1 | 93.87% |
| RTX240510C00091000 | 2024-04-18 11:16AM EDT | 91.00 | 11.00 | 9.30 | 12.45 | 0.00 | - | - | 1 | 88.67% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 7.70 | 11.35 | 0.00 | - | 1 | 29 | 81.40% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 7.30 | 10.50 | 0.00 | - | 60 | 40 | 79.15% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 5.75 | 9.35 | 0.00 | - | 1 | 2 | 70.95% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 4.70 | 6.85 | 0.00 | - | 2 | 8 | 31.74% |
| RTX240510C00096000 | 2024-04-16 10:37AM EDT | 96.00 | 6.16 | 3.65 | 7.50 | 0.00 | - | 1 | 40 | 62.94% |
| RTX240510C00097000 | 2024-04-29 1:09PM EDT | 97.00 | 5.75 | 4.65 | 5.10 | 0.00 | - | 1 | 57 | 30.71% |
| RTX240510C00098000 | 2024-04-29 12:00PM EDT | 98.00 | 4.61 | 3.75 | 4.35 | 0.00 | - | 2 | 117 | 31.35% |
| RTX240510C00099000 | 2024-04-29 11:34AM EDT | 99.00 | 3.77 | 2.88 | 3.55 | 0.00 | - | 1 | 41 | 29.91% |
| RTX240510C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 2.15 | 2.10 | 2.16 | -0.06 | -2.71% | 5 | 187 | 17.87% |
| RTX240510C00101000 | 2024-04-30 3:54PM EDT | 101.00 | 1.53 | 1.41 | 1.48 | -0.11 | -6.71% | 20 | 108 | 17.24% |
| RTX240510C00102000 | 2024-05-01 10:23AM EDT | 102.00 | 0.89 | 0.88 | 0.95 | -0.15 | -14.42% | 4 | 344 | 16.90% |
| RTX240510C00103000 | 2024-05-01 10:08AM EDT | 103.00 | 0.50 | 0.50 | 0.55 | -0.14 | -21.87% | 28 | 369 | 16.46% |
| RTX240510C00104000 | 2024-05-01 10:03AM EDT | 104.00 | 0.23 | 0.26 | 0.29 | -0.11 | -32.35% | 10 | 172 | 16.11% |
| RTX240510C00105000 | 2024-05-01 10:35AM EDT | 105.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 81 | 478 | 16.31% |
| RTX240510C00106000 | 2024-05-01 10:27AM EDT | 106.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 4 | 317 | 16.80% |
| RTX240510C00107000 | 2024-05-01 10:27AM EDT | 107.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 3 | 185 | 18.56% |
| RTX240510C00108000 | 2024-04-30 2:10PM EDT | 108.00 | 0.01 | 0.01 | 0.54 | 0.00 | - | 6 | 413 | 37.06% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 31.30% |
| RTX240510C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 69 | 27.54% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 3 | 19 | 61.52% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 12 | 185 | 53.17% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 54.74% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 20 | 59.42% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 58.59% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 151.37% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 128.32% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 103.71% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 84.96% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.51% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 76.56% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 72.36% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 61 | 60 | 68.16% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 3 | 4 | 64.16% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 8 | 14 | 58.01% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 14 | 27 | 62.06% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 15 | 28 | 51.61% |
| RTX240510P00094000 | 2024-04-24 12:52PM EDT | 94.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 30 | 267 | 37.70% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.01 | 1.35 | 0.00 | - | 15 | 31 | 58.06% |
| RTX240510P00096000 | 2024-05-01 10:11AM EDT | 96.00 | 0.02 | 0.02 | 0.26 | -0.03 | -60.00% | 15 | 60 | 28.52% |
| RTX240510P00097000 | 2024-05-01 10:27AM EDT | 97.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 2 | 63 | 19.14% |
| RTX240510P00098000 | 2024-05-01 10:27AM EDT | 98.00 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 2 | 60 | 17.58% |
| RTX240510P00099000 | 2024-05-01 10:01AM EDT | 99.00 | 0.31 | 0.22 | 0.26 | +0.11 | +55.00% | 69 | 130 | 16.75% |
| RTX240510P00100000 | 2024-05-01 10:39AM EDT | 100.00 | 0.50 | 0.42 | 0.46 | +0.05 | +11.11% | 34 | 296 | 16.19% |
| RTX240510P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 0.76 | 0.73 | 0.78 | 0.00 | - | 2 | 119 | 15.77% |
| RTX240510P00102000 | 2024-04-30 3:59PM EDT | 102.00 | 1.26 | 1.19 | 1.28 | 0.00 | - | 49 | 179 | 15.92% |
| RTX240510P00103000 | 2024-05-01 9:52AM EDT | 103.00 | 2.18 | 1.81 | 1.89 | +0.43 | +24.57% | 8 | 268 | 15.53% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 2.56 | 2.66 | 0.00 | - | 57 | 70 | 15.58% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 3.40 | 3.70 | 0.00 | - | 36 | 63 | 20.41% |
© 2024 Yahoo. Todos los derechos reservados.