Mercados españoles abiertos en 8 hrs 20 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
54.099,66 -2.747,00 (-4,83%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 75.00 | 25.25 | 24.70 | 28.35 | 0.00 | - | 6 | 6 | 69.92% |
| RTX240524C00086000 | 2024-04-05 12:35PM EDT | 86.00 | 16.11 | 13.80 | 17.45 | 0.00 | - | 1 | 1 | 78.74% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 10.90 | 14.45 | 0.00 | - | 1 | 1 | 68.24% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 7.90 | 11.50 | 0.00 | - | - | 1 | 58.30% |
| RTX240524C00094000 | 2024-04-09 11:10AM EDT | 94.00 | 7.82 | 5.85 | 9.45 | 0.00 | - | - | 2 | 50.51% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 95.00 | 7.60 | 5.65 | 8.50 | 0.00 | - | 1 | 2 | 47.44% |
| RTX240524C00096000 | 2024-04-29 1:10PM EDT | 96.00 | 6.93 | 4.55 | 5.80 | 0.00 | - | 1 | 7 | 22.90% |
| RTX240524C00097000 | 2024-04-18 10:15AM EDT | 97.00 | 5.75 | 4.45 | 4.85 | 0.00 | - | 1 | 4 | 20.70% |
| RTX240524C00098000 | 2024-04-30 12:39PM EDT | 98.00 | 4.25 | 2.95 | 3.90 | 0.00 | - | 8 | 15 | 18.29% |
| RTX240524C00099000 | 2024-04-24 9:46AM EDT | 99.00 | 2.81 | 2.62 | 3.10 | 0.00 | - | 1 | 84 | 17.31% |
| RTX240524C00100000 | 2024-04-30 11:20AM EDT | 100.00 | 2.85 | 2.14 | 2.45 | 0.00 | - | 14 | 19 | 17.24% |
| RTX240524C00101000 | 2024-05-01 3:48PM EDT | 101.00 | 1.70 | 1.24 | 1.72 | -0.81 | -32.27% | 5 | 63 | 15.54% |
| RTX240524C00102000 | 2024-05-01 3:06PM EDT | 102.00 | 1.30 | 0.98 | 1.21 | -0.26 | -16.67% | 63 | 105 | 15.09% |
| RTX240524C00103000 | 2024-04-30 3:50PM EDT | 103.00 | 1.05 | 0.67 | 0.84 | 0.00 | - | 3 | 43 | 15.05% |
| RTX240524C00104000 | 2024-05-01 3:56PM EDT | 104.00 | 0.52 | 0.22 | 0.55 | -0.25 | -32.47% | 3 | 51 | 14.87% |
| RTX240524C00105000 | 2024-05-01 10:56AM EDT | 105.00 | 0.35 | 0.30 | 0.63 | -0.15 | -30.00% | 17 | 1,004 | 18.68% |
| RTX240524C00106000 | 2024-05-01 12:30PM EDT | 106.00 | 0.29 | 0.17 | 1.34 | -0.03 | -9.38% | 1 | 29 | 29.96% |
| RTX240524C00107000 | 2024-05-01 1:26PM EDT | 107.00 | 0.19 | 0.10 | 1.32 | -0.13 | -40.62% | 1 | 17 | 32.62% |
| RTX240524C00108000 | 2024-04-30 9:30AM EDT | 108.00 | 0.24 | 0.06 | 0.59 | 0.00 | - | 1 | 27 | 25.68% |
| RTX240524C00109000 | 2024-04-29 1:00PM EDT | 109.00 | 0.12 | 0.02 | 1.32 | 0.00 | - | 3 | 46 | 38.01% |
| RTX240524C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 76 | 24.81% |
| RTX240524C00111000 | 2024-04-29 10:14AM EDT | 111.00 | 0.23 | 0.01 | 1.30 | 0.00 | - | 1 | 23 | 42.80% |
| RTX240524C00112000 | 2024-04-19 3:43PM EDT | 112.00 | 0.37 | 0.00 | 1.29 | 0.00 | - | 2 | 6 | 45.07% |
| RTX240524C00113000 | 2024-04-15 9:54AM EDT | 113.00 | 0.49 | 0.00 | 1.29 | 0.00 | - | - | 1 | 47.39% |
| RTX240524C00114000 | 2024-04-22 10:58AM EDT | 114.00 | 0.18 | 0.00 | 1.28 | 0.00 | - | 6 | 9 | 49.54% |
| RTX240524C00115000 | 2024-04-12 9:52AM EDT | 115.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 3 | 8 | 33.50% |
| RTX240524C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 50.64% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 18 | 67.97% |
| RTX240524P00086000 | 2024-04-15 2:53PM EDT | 86.00 | 0.23 | 0.01 | 1.29 | 0.00 | - | - | 18 | 51.66% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 1 | 2 | 57.76% |
| RTX240524P00089000 | 2024-04-22 11:50AM EDT | 89.00 | 0.14 | 0.01 | 1.30 | 0.00 | - | 1 | 3 | 54.81% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 90.00 | 0.45 | 0.01 | 1.30 | 0.00 | - | 20 | 24 | 51.69% |
| RTX240524P00091000 | 2024-04-25 1:44PM EDT | 91.00 | 0.32 | 0.02 | 1.15 | 0.00 | - | 15 | 36 | 46.29% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.02 | 0.60 | 0.00 | - | 1 | 4 | 34.33% |
| RTX240524P00093000 | 2024-04-26 9:36AM EDT | 93.00 | 0.27 | 0.03 | 0.21 | +0.12 | +80.00% | 1 | 39 | 23.44% |
| RTX240524P00094000 | 2024-05-01 3:55PM EDT | 94.00 | 0.15 | 0.09 | 0.19 | +0.01 | +7.14% | 5 | 10 | 20.66% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 95.00 | 0.14 | 0.12 | 1.38 | 0.00 | - | 2 | 153 | 36.74% |
| RTX240524P00096000 | 2024-04-29 2:11PM EDT | 96.00 | 0.15 | 0.21 | 1.36 | 0.00 | - | 11 | 27 | 33.13% |
| RTX240524P00097000 | 2024-05-01 3:08PM EDT | 97.00 | 0.28 | 0.31 | 0.44 | -0.20 | -41.67% | 55 | 49 | 17.99% |
| RTX240524P00098000 | 2024-05-01 11:26AM EDT | 98.00 | 0.45 | 0.47 | 0.55 | -0.01 | -2.17% | 15 | 25 | 16.65% |
| RTX240524P00099000 | 2024-04-29 2:42PM EDT | 99.00 | 0.57 | 0.61 | 1.11 | 0.00 | - | 2 | 18 | 19.83% |
| RTX240524P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.89 | 1.04 | 1.54 | -0.04 | -4.30% | 1 | 112 | 20.34% |
| RTX240524P00101000 | 2024-05-01 3:20PM EDT | 101.00 | 1.29 | 1.39 | 1.98 | +0.05 | +4.03% | 12 | 151 | 20.19% |
| RTX240524P00102000 | 2024-05-01 9:33AM EDT | 102.00 | 1.90 | 2.02 | 2.18 | +0.44 | +30.14% | 2 | 41 | 16.97% |
| RTX240524P00103000 | 2024-04-29 11:54AM EDT | 103.00 | 2.19 | 2.51 | 2.92 | 0.00 | - | 11 | 23 | 18.19% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 105.00 | 4.45 | 3.00 | 4.55 | 0.00 | - | 9 | 30 | 20.41% |
| RTX240524P00106000 | 2024-04-29 3:02PM EDT | 106.00 | 4.45 | 5.05 | 7.30 | 0.00 | - | 14 | 14 | 42.60% |
| RTX240524P00108000 | 2024-04-12 10:11AM EDT | 108.00 | 7.70 | 5.15 | 8.60 | 0.00 | - | 1 | 1 | 41.20% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 8.62 | 7.10 | 10.70 | 0.00 | - | - | 2 | 47.88% |
© 2024 Yahoo. Todos los derechos reservados.