Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.214,82 -1.297,28 (-1,98%)
RTX Corporation (RTX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628C00097000 | 2024-05-31 3:50PM EDT | 97.00 | 10.60 | 9.70 | 13.40 | 0.00 | - | 1 | 1 | 64.94% |
| RTX240628C00099000 | 2024-06-06 2:44PM EDT | 99.00 | 9.55 | 7.75 | 11.55 | 0.00 | - | 9 | 6 | 59.74% |
| RTX240628C00100000 | 2024-05-23 12:56PM EDT | 100.00 | 6.16 | 6.70 | 10.10 | 0.00 | - | - | 3 | 50.68% |
| RTX240628C00102000 | 2024-05-31 10:25AM EDT | 102.00 | 5.21 | 6.45 | 8.50 | 0.00 | - | 1 | 15 | 48.22% |
| RTX240628C00103000 | 2024-06-06 12:54PM EDT | 103.00 | 5.90 | 5.40 | 6.00 | 0.00 | - | 1 | 24 | 26.86% |
| RTX240628C00104000 | 2024-06-05 10:14AM EDT | 104.00 | 4.50 | 4.60 | 5.25 | 0.00 | - | 5 | 22 | 26.76% |
| RTX240628C00105000 | 2024-06-07 2:08PM EDT | 105.00 | 3.90 | 3.75 | 3.95 | -0.20 | -4.88% | 4 | 74 | 19.87% |
| RTX240628C00106000 | 2024-06-07 1:59PM EDT | 106.00 | 3.35 | 2.91 | 3.15 | +0.10 | +3.08% | 17 | 58 | 18.68% |
| RTX240628C00107000 | 2024-06-07 1:54PM EDT | 107.00 | 2.57 | 2.21 | 2.43 | +0.17 | +7.08% | 5 | 119 | 17.70% |
| RTX240628C00108000 | 2024-06-07 3:52PM EDT | 108.00 | 1.79 | 1.60 | 1.83 | -0.04 | -2.19% | 3 | 820 | 17.16% |
| RTX240628C00109000 | 2024-06-07 1:53PM EDT | 109.00 | 1.24 | 1.16 | 1.30 | -0.12 | -8.82% | 30 | 189 | 16.44% |
| RTX240628C00110000 | 2024-06-07 2:16PM EDT | 110.00 | 0.86 | 0.73 | 1.05 | -0.14 | -14.00% | 10 | 92 | 17.65% |
| RTX240628C00111000 | 2024-06-07 3:14PM EDT | 111.00 | 0.60 | 0.51 | 0.60 | -0.13 | -17.81% | 19 | 194 | 15.85% |
| RTX240628C00112000 | 2024-06-06 11:15AM EDT | 112.00 | 0.45 | 0.19 | 0.41 | 0.00 | - | 1 | 114 | 16.02% |
| RTX240628C00113000 | 2024-06-05 12:51PM EDT | 113.00 | 0.30 | 0.01 | 0.47 | 0.00 | - | 1 | 103 | 19.39% |
| RTX240628C00114000 | 2024-06-07 12:03PM EDT | 114.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 21 | 59 | 16.65% |
| RTX240628C00115000 | 2024-06-06 9:32AM EDT | 115.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 1 | 8 | 20.63% |
| RTX240628C00116000 | 2024-06-04 1:15PM EDT | 116.00 | 0.10 | 0.07 | 0.33 | 0.00 | - | 2 | 7 | 23.73% |
| RTX240628C00117000 | 2024-05-13 1:19PM EDT | 117.00 | 0.71 | 0.05 | 2.20 | 0.00 | - | 15 | 15 | 51.56% |
| RTX240628C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 58.01% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628P00097000 | 2024-05-30 2:22PM EDT | 97.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 42.16% |
| RTX240628P00098000 | 2024-05-29 1:11PM EDT | 98.00 | 0.20 | 0.02 | 1.15 | 0.00 | - | 1 | 8 | 45.85% |
| RTX240628P00099000 | 2024-05-20 12:48PM EDT | 99.00 | 0.87 | 0.04 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| RTX240628P00100000 | 2024-06-04 10:29AM EDT | 100.00 | 0.11 | 0.05 | 0.23 | 0.00 | - | 4 | 48 | 23.68% |
| RTX240628P00101000 | 2024-06-06 9:31AM EDT | 101.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 27 | 22.95% |
| RTX240628P00102000 | 2024-06-07 1:14PM EDT | 102.00 | 0.12 | 0.10 | 0.17 | -0.02 | -14.29% | 1 | 37 | 17.58% |
| RTX240628P00103000 | 2024-06-03 2:51PM EDT | 103.00 | 0.31 | 0.15 | 0.73 | 0.00 | - | 3 | 10 | 24.71% |
| RTX240628P00104000 | 2024-06-06 10:41AM EDT | 104.00 | 0.29 | 0.24 | 0.81 | 0.00 | - | 6 | 20 | 22.73% |
| RTX240628P00105000 | 2024-06-06 3:53PM EDT | 105.00 | 0.41 | 0.37 | 0.45 | 0.00 | - | 21 | 894 | 14.99% |
| RTX240628P00106000 | 2024-06-06 3:53PM EDT | 106.00 | 0.60 | 0.58 | 0.80 | 0.00 | - | 20 | 157 | 16.05% |
| RTX240628P00107000 | 2024-06-06 2:16PM EDT | 107.00 | 0.96 | 0.86 | 0.98 | 0.00 | - | 12 | 70 | 14.28% |
| RTX240628P00108000 | 2024-06-07 2:27PM EDT | 108.00 | 1.21 | 1.26 | 1.39 | -0.02 | -1.63% | 6 | 286 | 13.97% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.87 | 1.15 | 2.65 | 0.00 | - | 1 | 1 | 14.60% |
| RTX240628P00111000 | 2024-06-03 3:02PM EDT | 111.00 | 3.77 | 2.41 | 4.10 | 0.00 | - | 2 | 2 | 22.73% |
© 2024 Yahoo. Todos los derechos reservados.