Mercados españoles cerrados en 6 hrs 35 min
IBEX 35
10.890,40 +36,00 (+0,33%) Euro Stoxx 50
4.901,38 -19,84 (-0,40%) Dólar/Euro
1,0710 -0,0008 (-0,07%) Petróleo Brent
84,05 +0,61 (+0,73%) Oro
2.315,80 +4,80 (+0,21%) Bitcoin EUR
54.048,17 +838,60 (+1,58%)
RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-04-03 12:36PM EDT | 50.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00055000 | 2023-12-01 4:26PM EDT | 55.00 | 28.25 | 28.05 | 31.80 | 0.00 | - | 2 | 27 | 0.00% |
| RTX240517C00060000 | 2024-04-23 9:49AM EDT | 60.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240517C00065000 | 2024-04-19 3:53PM EDT | 65.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240517C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00085000 | 2024-05-01 12:17PM EDT | 85.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240517C00090000 | 2024-05-01 1:01PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RTX240517C00092000 | 2024-04-23 11:35AM EDT | 92.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517C00095000 | 2024-05-01 2:48PM EDT | 95.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.00% |
| RTX240517C00096000 | 2024-04-22 1:12PM EDT | 96.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517C00097000 | 2024-04-24 1:13PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517C00098000 | 2024-04-30 10:39AM EDT | 98.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00099000 | 2024-05-01 2:59PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RTX240517C00100000 | 2024-05-01 2:47PM EDT | 100.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| RTX240517C00101000 | 2024-05-01 3:53PM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RTX240517C00102000 | 2024-05-01 3:55PM EDT | 102.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| RTX240517C00103000 | 2024-05-01 3:55PM EDT | 103.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| RTX240517C00104000 | 2024-05-01 3:57PM EDT | 104.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| RTX240517C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| RTX240517C00106000 | 2024-05-01 2:31PM EDT | 106.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RTX240517C00107000 | 2024-05-01 2:34PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RTX240517C00108000 | 2024-04-30 2:59PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240517C00109000 | 2024-04-29 3:05PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240517C00110000 | 2024-05-01 12:03PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| RTX240517C00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517C00112000 | 2024-04-23 9:38AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517C00114000 | 2024-04-23 10:53AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517C00115000 | 2024-04-30 10:18AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240517C00120000 | 2024-04-30 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| RTX240517C00125000 | 2024-04-19 2:09PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 180.47% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 148.44% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RTX240517P00065000 | 2024-03-25 3:53PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 2,151 | 114.94% |
| RTX240517P00070000 | 2024-04-30 9:47AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RTX240517P00075000 | 2024-04-30 1:04PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240517P00080000 | 2024-05-01 12:41PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240517P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517P00090000 | 2024-05-01 3:15PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517P00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240517P00094000 | 2024-04-29 3:45PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240517P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240517P00096000 | 2024-04-24 12:02PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RTX240517P00097000 | 2024-05-01 11:23AM EDT | 97.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240517P00098000 | 2024-05-01 11:23AM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX240517P00099000 | 2024-05-01 11:44AM EDT | 99.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RTX240517P00100000 | 2024-05-01 3:28PM EDT | 100.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| RTX240517P00101000 | 2024-05-01 1:45PM EDT | 101.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.39% |
| RTX240517P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RTX240517P00103000 | 2024-04-24 11:03AM EDT | 103.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517P00104000 | 2024-05-01 1:57PM EDT | 104.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RTX240517P00106000 | 2024-04-24 9:58AM EDT | 106.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 110.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.