Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.661,32 -165,79 (-0,76%)
Raytheon Technologies Corporation (RTX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230210C00089000 | 2023-01-13 2:44PM EST | 89.00 | 9.75 | 7.40 | 7.75 | 0.00 | - | - | 1 | 45.22% |
| RTX230210C00090000 | 2023-01-24 10:04AM EST | 90.00 | 4.85 | 6.45 | 6.85 | 0.00 | - | 3 | 2 | 44.43% |
| RTX230210C00091000 | 2023-02-03 3:24PM EST | 91.00 | 5.80 | 5.45 | 5.80 | -0.39 | -6.30% | 1 | 1 | 37.60% |
| RTX230210C00092000 | 2023-01-31 2:01PM EST | 92.00 | 7.30 | 4.50 | 4.85 | 0.00 | - | 8 | 13 | 34.23% |
| RTX230210C00093000 | 2023-02-03 12:38PM EST | 93.00 | 4.26 | 3.70 | 3.85 | -0.09 | -2.07% | 51 | 12 | 28.96% |
| RTX230210C00094000 | 2023-02-03 11:34AM EST | 94.00 | 3.72 | 2.83 | 2.97 | -1.38 | -27.06% | 1 | 17 | 26.47% |
| RTX230210C00095000 | 2023-02-03 2:57PM EST | 95.00 | 2.10 | 2.06 | 2.18 | -0.75 | -26.32% | 1 | 6 | 24.76% |
| RTX230210C00096000 | 2023-02-03 3:43PM EST | 96.00 | 1.50 | 1.38 | 1.46 | -0.48 | -24.24% | 109 | 82 | 22.66% |
| RTX230210C00097000 | 2023-02-03 3:46PM EST | 97.00 | 0.87 | 0.87 | 0.91 | -0.44 | -33.59% | 173 | 80 | 21.53% |
| RTX230210C00098000 | 2023-02-03 3:59PM EST | 98.00 | 0.50 | 0.48 | 0.53 | -0.39 | -43.82% | 116 | 194 | 21.05% |
| RTX230210C00099000 | 2023-02-03 3:59PM EST | 99.00 | 0.28 | 0.27 | 0.29 | -0.28 | -50.00% | 824 | 347 | 20.95% |
| RTX230210C00100000 | 2023-02-03 3:17PM EST | 100.00 | 0.16 | 0.12 | 0.16 | -0.11 | -40.74% | 63 | 482 | 21.39% |
| RTX230210C00101000 | 2023-02-03 3:53PM EST | 101.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 33 | 197 | 22.17% |
| RTX230210C00102000 | 2023-02-03 2:55PM EST | 102.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 50 | 253 | 23.63% |
| RTX230210C00103000 | 2023-02-03 3:58PM EST | 103.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 17 | 201 | 25.00% |
| RTX230210C00104000 | 2023-02-03 10:02AM EST | 104.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 15 | 126 | 26.95% |
| RTX230210C00105000 | 2023-02-03 3:54PM EST | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 181 | 28.13% |
| RTX230210C00106000 | 2023-02-02 2:05PM EST | 106.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 32.42% |
| RTX230210C00107000 | 2023-01-31 1:08PM EST | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 35.16% |
| RTX230210C00108000 | 2023-01-26 2:13PM EST | 108.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 37.89% |
| RTX230210C00109000 | 2023-01-30 9:30AM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 35.16% |
| RTX230210C00110000 | 2023-01-30 9:33AM EST | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 37.50% |
| RTX230210C00111000 | 2023-01-24 10:13AM EST | 111.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 55 | 39.84% |
| RTX230210C00113000 | 2023-01-23 3:30PM EST | 113.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 3 | 43.75% |
| RTX230210C00115000 | 2023-01-19 2:02PM EST | 115.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 4 | 50.78% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230210P00084000 | 2023-01-19 2:44PM EST | 84.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | - | 1 | 48.05% |
| RTX230210P00085000 | 2023-01-26 2:29PM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 45.90% |
| RTX230210P00086000 | 2023-02-03 9:42AM EST | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 39.06% |
| RTX230210P00087000 | 2023-01-27 9:32AM EST | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.67% |
| RTX230210P00088000 | 2023-02-03 2:51PM EST | 88.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 5 | 5 | 37.11% |
| RTX230210P00089000 | 2023-01-24 3:24PM EST | 89.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 5 | 35.06% |
| RTX230210P00090000 | 2023-02-03 12:37PM EST | 90.00 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 1 | 68 | 28.71% |
| RTX230210P00091000 | 2023-02-03 3:59PM EST | 91.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 1 | 31 | 27.15% |
| RTX230210P00092000 | 2023-02-03 3:55PM EST | 92.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 52 | 243 | 25.68% |
| RTX230210P00093000 | 2023-02-03 3:45PM EST | 93.00 | 0.20 | 0.18 | 0.21 | -0.09 | -31.03% | 33 | 83 | 23.88% |
| RTX230210P00094000 | 2023-02-03 3:49PM EST | 94.00 | 0.38 | 0.31 | 0.36 | -0.07 | -15.56% | 97 | 76 | 23.19% |
| RTX230210P00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.54 | 0.53 | 0.58 | -0.05 | -8.47% | 58 | 605 | 22.22% |
| RTX230210P00096000 | 2023-02-03 3:45PM EST | 96.00 | 0.89 | 0.87 | 0.90 | -0.07 | -7.29% | 58 | 272 | 21.14% |
| RTX230210P00097000 | 2023-02-03 3:55PM EST | 97.00 | 1.35 | 1.31 | 1.38 | +0.07 | +5.47% | 134 | 244 | 20.61% |
| RTX230210P00098000 | 2023-02-03 3:55PM EST | 98.00 | 1.95 | 1.93 | 2.01 | +0.16 | +8.94% | 169 | 548 | 20.22% |
| RTX230210P00099000 | 2023-02-03 3:55PM EST | 99.00 | 2.73 | 2.63 | 2.87 | +0.32 | +13.28% | 139 | 142 | 22.56% |
| RTX230210P00100000 | 2023-02-03 3:09PM EST | 100.00 | 3.52 | 3.50 | 3.80 | +0.52 | +17.33% | 33 | 239 | 25.49% |
| RTX230210P00101000 | 2023-01-31 10:09AM EST | 101.00 | 2.94 | 4.45 | 4.75 | 0.00 | - | 2 | 35 | 28.22% |
| RTX230210P00102000 | 2023-02-01 2:46PM EST | 102.00 | 3.42 | 5.30 | 5.70 | 0.00 | - | 2 | 12 | 30.37% |
| RTX230210P00103000 | 2023-01-30 3:17PM EST | 103.00 | 5.20 | 6.35 | 6.70 | 0.00 | - | 6 | 34 | 34.18% |
| RTX230210P00104000 | 2023-01-30 3:06PM EST | 104.00 | 6.00 | 7.40 | 7.75 | 0.00 | - | 2 | 7 | 40.23% |
| RTX230210P00105000 | 2023-02-02 10:44AM EST | 105.00 | 7.95 | 8.40 | 8.70 | 0.00 | - | 2 | 5 | 41.50% |
| RTX230210P00106000 | 2023-01-06 12:07PM EST | 106.00 | 4.50 | 9.35 | 9.70 | 0.00 | - | 4 | 4 | 45.02% |
| RTX230210P00107000 | 2023-01-06 12:07PM EST | 107.00 | 5.20 | 10.35 | 10.75 | 0.00 | - | 33 | 0 | 51.17% |
| RTX230210P00108000 | 2023-01-06 11:26AM EST | 108.00 | 5.40 | 11.25 | 11.70 | 0.00 | - | 2 | 0 | 51.76% |
| RTX230210P00110000 | 2023-01-23 1:47PM EST | 110.00 | 13.20 | 12.60 | 14.40 | 0.00 | - | - | 0 | 87.30% |
| RTX230210P00113000 | 2023-01-23 1:46PM EST | 113.00 | 16.20 | 16.25 | 16.70 | 0.00 | - | - | 0 | 67.38% |
© 2023 Yahoo. Todos los derechos reservados.
