RTX - Raytheon Technologies Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230609C00084000 | 2023-06-05 1:57PM EDT | 84.00 | 12.39 | 15.00 | 15.20 | 0.00 | - | 1 | 1 | 95.31% |
| RTX230609C00085000 | 2023-06-07 1:44PM EDT | 85.00 | 13.22 | 14.00 | 14.20 | 0.00 | - | 1 | 3 | 89.06% |
| RTX230609C00088000 | 2023-06-06 9:47AM EDT | 88.00 | 7.65 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 71.09% |
| RTX230609C00090000 | 2023-06-07 10:44AM EDT | 90.00 | 7.30 | 9.00 | 9.20 | 0.00 | - | 1 | 7 | 58.59% |
| RTX230609C00092000 | 2023-06-07 11:08AM EDT | 92.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 55 | 64.65% |
| RTX230609C00093000 | 2023-06-08 3:17PM EDT | 93.00 | 6.23 | 5.90 | 6.20 | +1.85 | +42.24% | 8 | 139 | 57.23% |
| RTX230609C00094000 | 2023-06-08 10:27AM EDT | 94.00 | 4.71 | 5.00 | 5.20 | +1.46 | +44.92% | 14 | 196 | 49.61% |
| RTX230609C00095000 | 2023-06-08 2:50PM EDT | 95.00 | 4.60 | 4.00 | 4.20 | +1.00 | +27.78% | 24 | 219 | 41.80% |
| RTX230609C00096000 | 2023-06-08 12:26PM EDT | 96.00 | 3.05 | 3.00 | 3.30 | +0.24 | +8.54% | 19 | 183 | 40.53% |
| RTX230609C00097000 | 2023-06-08 3:54PM EDT | 97.00 | 2.18 | 2.05 | 2.22 | +0.34 | +18.48% | 84 | 354 | 26.66% |
| RTX230609C00098000 | 2023-06-08 3:53PM EDT | 98.00 | 1.16 | 1.12 | 1.25 | +0.17 | +17.17% | 83 | 266 | 18.85% |
| RTX230609C00099000 | 2023-06-08 3:35PM EDT | 99.00 | 0.44 | 0.38 | 0.48 | +0.01 | +2.33% | 234 | 249 | 14.99% |
| RTX230609C00100000 | 2023-06-08 3:14PM EDT | 100.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 320 | 329 | 13.77% |
| RTX230609C00101000 | 2023-06-08 3:03PM EDT | 101.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 43 | 307 | 18.56% |
| RTX230609C00102000 | 2023-06-08 12:08PM EDT | 102.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 162 | 30.08% |
| RTX230609C00103000 | 2023-06-05 3:44PM EDT | 103.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 51 | 121 | 33.20% |
| RTX230609C00104000 | 2023-06-08 2:26PM EDT | 104.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 39.45% |
| RTX230609C00105000 | 2023-05-24 2:17PM EDT | 105.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 161 | 34.38% |
| RTX230609C00106000 | 2023-05-16 10:18AM EDT | 106.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 45.70% |
| RTX230609C00107000 | 2023-06-01 3:17PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 101 | 43.75% |
Ventaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230609P00060000 | 2023-05-26 12:59PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| RTX230609P00075000 | 2023-05-04 3:18PM EDT | 75.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 3 | 161.72% |
| RTX230609P00080000 | 2023-05-30 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 9 | 141.41% |
| RTX230609P00085000 | 2023-05-31 10:42AM EDT | 85.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 81.25% |
| RTX230609P00086000 | 2023-06-02 10:33AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 76.56% |
| RTX230609P00087000 | 2023-06-02 12:49PM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 65.63% |
| RTX230609P00088000 | 2023-06-02 12:43PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 324 | 68.75% |
| RTX230609P00089000 | 2023-06-06 9:55AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 54.69% |
| RTX230609P00090000 | 2023-06-08 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 171 | 53.91% |
| RTX230609P00091000 | 2023-06-06 11:00AM EDT | 91.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 74 | 53.13% |
| RTX230609P00092000 | 2023-06-08 3:07PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 205 | 46.88% |
| RTX230609P00093000 | 2023-06-08 12:41PM EDT | 93.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 226 | 41.41% |
| RTX230609P00094000 | 2023-06-08 11:41AM EDT | 94.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 407 | 35.16% |
| RTX230609P00095000 | 2023-06-08 3:51PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 141 | 223 | 31.25% |
| RTX230609P00096000 | 2023-06-08 1:32PM EDT | 96.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 55 | 314 | 32.23% |
| RTX230609P00097000 | 2023-06-08 11:07AM EDT | 97.00 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 7 | 109 | 27.34% |
| RTX230609P00098000 | 2023-06-08 3:59PM EDT | 98.00 | 0.08 | 0.06 | 0.10 | -0.21 | -72.41% | 227 | 108 | 15.33% |
| RTX230609P00099000 | 2023-06-08 3:33PM EDT | 99.00 | 0.33 | 0.28 | 0.35 | -0.42 | -56.00% | 66 | 14 | 13.28% |
| RTX230609P00100000 | 2023-06-08 10:58AM EDT | 100.00 | 1.35 | 0.91 | 1.15 | -0.47 | -25.82% | 1 | 3 | 19.63% |
| RTX230609P00101000 | 2023-06-07 1:47PM EDT | 101.00 | 2.94 | 1.84 | 2.03 | 0.00 | - | 1 | 0 | 22.95% |
| RTX230609P00102000 | 2023-06-05 10:38AM EDT | 102.00 | 5.45 | 2.42 | 3.05 | 0.00 | - | 1 | 1 | 32.23% |
| RTX230609P00103000 | 2023-05-04 3:25PM EDT | 103.00 | 7.54 | 6.60 | 7.10 | 0.00 | - | 20 | 0 | 155.22% |
| RTX230609P00105000 | 2023-05-24 3:03PM EDT | 105.00 | 11.30 | 5.80 | 6.00 | 0.00 | - | - | 0 | 48.24% |
| RTX230609P00115000 | 2023-05-23 9:34AM EDT | 115.00 | 20.35 | 15.80 | 16.00 | 0.00 | - | - | 0 | 103.52% |
© 2023 Yahoo. Todos los derechos reservados.