RTX - Raytheon Technologies Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX230609C000840002023-06-05 1:57PM EDT84.0012.3915.0015.200.00-1195.31%
RTX230609C000850002023-06-07 1:44PM EDT85.0013.2214.0014.200.00-1389.06%
RTX230609C000880002023-06-06 9:47AM EDT88.007.6511.0011.200.00-1171.09%
RTX230609C000900002023-06-07 10:44AM EDT90.007.309.009.200.00-1758.59%
RTX230609C000920002023-06-07 11:08AM EDT92.005.407.007.200.00-15564.65%
RTX230609C000930002023-06-08 3:17PM EDT93.006.235.906.20+1.85+42.24%813957.23%
RTX230609C000940002023-06-08 10:27AM EDT94.004.715.005.20+1.46+44.92%1419649.61%
RTX230609C000950002023-06-08 2:50PM EDT95.004.604.004.20+1.00+27.78%2421941.80%
RTX230609C000960002023-06-08 12:26PM EDT96.003.053.003.30+0.24+8.54%1918340.53%
RTX230609C000970002023-06-08 3:54PM EDT97.002.182.052.22+0.34+18.48%8435426.66%
RTX230609C000980002023-06-08 3:53PM EDT98.001.161.121.25+0.17+17.17%8326618.85%
RTX230609C000990002023-06-08 3:35PM EDT99.000.440.380.48+0.01+2.33%23424914.99%
RTX230609C001000002023-06-08 3:14PM EDT100.000.100.070.10-0.02-16.67%32032913.77%
RTX230609C001010002023-06-08 3:03PM EDT101.000.050.010.05+0.01+25.00%4330718.56%
RTX230609C001020002023-06-08 12:08PM EDT102.000.010.010.100.00-116230.08%
RTX230609C001030002023-06-05 3:44PM EDT103.000.010.000.060.00-5112133.20%
RTX230609C001040002023-06-08 2:26PM EDT104.000.020.000.060.00-21439.45%
RTX230609C001050002023-05-24 2:17PM EDT105.000.090.000.010.00-316134.38%
RTX230609C001060002023-05-16 10:18AM EDT106.000.060.000.030.00-1745.70%
RTX230609C001070002023-06-01 3:17PM EDT107.000.020.000.010.00-8310143.75%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX230609P000600002023-05-26 12:59PM EDT60.000.020.000.010.00-11225.00%
RTX230609P000750002023-05-04 3:18PM EDT75.000.090.000.070.00--3161.72%
RTX230609P000800002023-05-30 10:48AM EDT80.000.030.000.140.00-19141.41%
RTX230609P000850002023-05-31 10:42AM EDT85.000.080.000.020.00-1681.25%
RTX230609P000860002023-06-02 10:33AM EDT86.000.020.000.020.00-1776.56%
RTX230609P000870002023-06-02 12:49PM EDT87.000.030.000.010.00-4665.63%
RTX230609P000880002023-06-02 12:43PM EDT88.000.010.000.030.00-4132468.75%
RTX230609P000890002023-06-06 9:55AM EDT89.000.010.000.010.00-35954.69%
RTX230609P000900002023-06-08 10:04AM EDT90.000.010.000.020.00-217153.91%
RTX230609P000910002023-06-06 11:00AM EDT91.000.020.000.020.00-107453.13%
RTX230609P000920002023-06-08 3:07PM EDT92.000.010.000.02-0.01-50.00%1320546.88%
RTX230609P000930002023-06-08 12:41PM EDT93.000.030.010.020.00-522641.41%
RTX230609P000940002023-06-08 11:41AM EDT94.000.020.000.02-0.01-33.33%840735.16%
RTX230609P000950002023-06-08 3:51PM EDT95.000.030.010.03-0.03-50.00%14122331.25%
RTX230609P000960002023-06-08 1:32PM EDT96.000.030.010.10-0.02-40.00%5531432.23%
RTX230609P000970002023-06-08 11:07AM EDT97.000.040.010.15-0.05-55.56%710927.34%
RTX230609P000980002023-06-08 3:59PM EDT98.000.080.060.10-0.21-72.41%22710815.33%
RTX230609P000990002023-06-08 3:33PM EDT99.000.330.280.35-0.42-56.00%661413.28%
RTX230609P001000002023-06-08 10:58AM EDT100.001.350.911.15-0.47-25.82%1319.63%
RTX230609P001010002023-06-07 1:47PM EDT101.002.941.842.030.00-1022.95%
RTX230609P001020002023-06-05 10:38AM EDT102.005.452.423.050.00-1132.23%
RTX230609P001030002023-05-04 3:25PM EDT103.007.546.607.100.00-200155.22%
RTX230609P001050002023-05-24 3:03PM EDT105.0011.305.806.000.00--048.24%
RTX230609P001150002023-05-23 9:34AM EDT115.0020.3515.8016.000.00--0103.52%