Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.312,84 +38,79 (+0,10%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,88 +0,44 (+0,53%) Bitcoin EUR
53.636,81 -2.470,49 (-4,40%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 59.65 | 63.35 | 0.00 | - | 2 | 4 | 55.96% |
| RTX250117C00045000 | 2024-03-15 1:59PM EDT | 45.00 | 48.30 | 53.25 | 57.25 | 0.00 | - | 2 | 60 | 63.72% |
| RTX250117C00050000 | 2024-04-24 1:38PM EDT | 50.00 | 51.00 | 49.85 | 53.55 | 0.00 | - | 5 | 74 | 69.93% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 45.00 | 48.70 | 0.00 | - | 5 | 42 | 63.33% |
| RTX250117C00060000 | 2024-04-30 11:25AM EDT | 60.00 | 42.25 | 40.25 | 43.95 | 0.00 | - | 1 | 318 | 57.85% |
| RTX250117C00065000 | 2024-04-17 1:21PM EDT | 65.00 | 37.00 | 35.50 | 39.20 | 0.00 | - | 1 | 69 | 52.56% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 70.00 | 32.36 | 30.80 | 34.50 | 0.00 | - | 1 | 436 | 47.68% |
| RTX250117C00075000 | 2024-05-01 10:47AM EDT | 75.00 | 28.05 | 27.55 | 28.80 | 0.00 | - | 1 | 547 | 37.74% |
| RTX250117C00080000 | 2024-04-29 3:21PM EDT | 80.00 | 24.30 | 23.15 | 23.95 | 0.00 | - | 2 | 2,837 | 32.74% |
| RTX250117C00085000 | 2024-05-01 12:15PM EDT | 85.00 | 19.62 | 18.90 | 19.25 | -0.08 | -0.41% | 6 | 4,450 | 28.39% |
| RTX250117C00090000 | 2024-05-01 3:38PM EDT | 90.00 | 15.30 | 14.90 | 15.25 | -0.21 | -1.35% | 3 | 9,578 | 26.38% |
| RTX250117C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 12.08 | 11.40 | 11.65 | 0.00 | - | 1 | 2,806 | 24.71% |
| RTX250117C00100000 | 2024-05-01 3:39PM EDT | 100.00 | 8.60 | 8.35 | 9.50 | -0.40 | -4.44% | 103 | 4,057 | 26.20% |
| RTX250117C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 6.06 | 5.85 | 7.80 | -0.29 | -4.57% | 36 | 7,990 | 27.57% |
| RTX250117C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 4.25 | 3.90 | 4.05 | -0.10 | -2.30% | 6 | 3,571 | 21.51% |
| RTX250117C00115000 | 2024-05-01 1:32PM EDT | 115.00 | 2.80 | 2.45 | 2.80 | -0.20 | -6.67% | 6 | 3,939 | 21.54% |
| RTX250117C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 1.75 | 1.45 | 1.77 | 0.00 | - | 9 | 1,269 | 21.04% |
| RTX250117C00125000 | 2024-05-01 11:00AM EDT | 125.00 | 1.06 | 0.72 | 1.02 | -0.14 | -11.67% | 5 | 936 | 20.31% |
| RTX250117C00130000 | 2024-04-30 3:02PM EDT | 130.00 | 0.69 | 0.50 | 0.83 | -0.01 | -1.43% | 1 | 479 | 21.68% |
| RTX250117C00135000 | 2024-04-26 3:24PM EDT | 135.00 | 0.44 | 0.34 | 0.61 | 0.00 | - | 4 | 194 | 22.34% |
| RTX250117C00140000 | 2024-04-29 1:57PM EDT | 140.00 | 0.28 | 0.10 | 0.95 | 0.00 | - | 4 | 264 | 27.01% |
| RTX250117C00145000 | 2024-04-29 10:00AM EDT | 145.00 | 0.26 | 0.10 | 0.36 | 0.00 | - | 2 | 283 | 23.80% |
| RTX250117C00150000 | 2024-05-01 2:36PM EDT | 150.00 | 0.12 | 0.07 | 0.22 | 0.00 | - | 1 | 1,762 | 23.51% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 243 | 53.61% |
| RTX250117P00045000 | 2024-04-24 3:49PM EDT | 45.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 1 | 750 | 46.58% |
| RTX250117P00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.14 | 0.05 | 0.37 | 0.00 | - | 2 | 440 | 45.85% |
| RTX250117P00055000 | 2024-04-29 11:22AM EDT | 55.00 | 0.15 | 0.08 | 1.57 | 0.00 | - | 4 | 1,043 | 55.54% |
| RTX250117P00060000 | 2024-04-29 10:02AM EDT | 60.00 | 0.11 | 0.04 | 0.78 | 0.00 | - | 2 | 3,333 | 41.14% |
| RTX250117P00065000 | 2024-04-29 10:00AM EDT | 65.00 | 0.28 | 0.08 | 1.25 | 0.00 | - | 2 | 3,494 | 40.33% |
| RTX250117P00070000 | 2024-04-30 12:43PM EDT | 70.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 2 | 3,261 | 32.89% |
| RTX250117P00075000 | 2024-04-30 12:18PM EDT | 75.00 | 0.52 | 0.47 | 0.54 | 0.00 | - | 2 | 3,587 | 23.98% |
| RTX250117P00080000 | 2024-05-01 2:55PM EDT | 80.00 | 0.80 | 0.80 | 0.88 | 0.00 | - | 2 | 4,815 | 22.45% |
| RTX250117P00085000 | 2024-05-01 12:42PM EDT | 85.00 | 1.35 | 1.19 | 1.44 | -0.04 | -2.88% | 3 | 7,466 | 21.14% |
| RTX250117P00090000 | 2024-04-30 10:00AM EDT | 90.00 | 2.61 | 2.12 | 2.31 | 0.00 | - | 11 | 3,429 | 19.96% |
| RTX250117P00095000 | 2024-04-30 2:58PM EDT | 95.00 | 3.45 | 3.50 | 5.55 | 0.00 | - | 1 | 763 | 25.12% |
| RTX250117P00100000 | 2024-05-01 12:42PM EDT | 100.00 | 5.22 | 5.30 | 5.50 | -0.03 | -0.57% | 59 | 1,315 | 17.97% |
| RTX250117P00105000 | 2024-05-01 11:39AM EDT | 105.00 | 7.65 | 7.55 | 8.90 | +0.15 | +2.00% | 11 | 2,251 | 19.72% |
| RTX250117P00110000 | 2024-04-29 11:21AM EDT | 110.00 | 10.30 | 10.65 | 11.95 | 0.00 | - | 171 | 213 | 18.74% |
| RTX250117P00115000 | 2024-04-17 3:38PM EDT | 115.00 | 15.80 | 12.70 | 15.00 | 0.00 | - | 5 | 15 | 15.45% |
| RTX250117P00120000 | 2024-04-29 10:46AM EDT | 120.00 | 18.35 | 17.25 | 19.45 | 0.00 | - | 1 | 1 | 15.61% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 125.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 90.88% |
© 2024 Yahoo. Todos los derechos reservados.