Mercados españoles cerrados
S&P 500
3.917,04 -6,64 (-0,17%) Nasdaq
11.496,08 +77,92 (+0,68%) NIKKEI 225
26.402,84 -508,36 (-1,89%) Dólar/Euro
1,0598 +0,0132 (+1,26%) Petróleo Brent
110,49 +1,38 (+1,26%) BTC-EUR
28.557,45 +1.022,40 (+3,71%)
Raytheon Technologies Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:34PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220520C00045000 | 2022-05-18 3:44PM EDT | 45.00 | 47.64 | 45.65 | 46.25 | 0.00 | - | 3 | 1 | 583.20% |
| RTX220520C00055000 | 2022-05-18 1:41PM EDT | 55.00 | 38.15 | 35.60 | 36.10 | 0.00 | - | 185 | 0 | 419.53% |
| RTX220520C00060000 | 2022-05-18 3:43PM EDT | 60.00 | 32.65 | 30.70 | 31.20 | 0.00 | - | 12 | 3 | 371.88% |
| RTX220520C00065000 | 2022-05-11 1:05PM EDT | 65.00 | 27.63 | 25.40 | 26.25 | 0.00 | - | 8 | 7 | 295.31% |
| RTX220520C00070000 | 2022-05-18 2:10PM EDT | 70.00 | 22.75 | 20.65 | 21.10 | 0.00 | - | 10 | 1 | 246.48% |
| RTX220520C00075000 | 2022-05-18 2:16PM EDT | 75.00 | 17.55 | 15.50 | 16.05 | 0.00 | - | 187 | 1 | 183.01% |
| RTX220520C00080000 | 2022-05-18 3:25PM EDT | 80.00 | 12.45 | 10.70 | 11.05 | 0.00 | - | 921 | 2 | 140.82% |
| RTX220520C00085000 | 2022-05-19 11:47AM EDT | 85.00 | 5.74 | 5.80 | 6.10 | -2.06 | -26.41% | 11 | 46 | 92.19% |
| RTX220520C00086000 | 2022-05-10 3:31PM EDT | 86.00 | 6.00 | 4.70 | 5.10 | 0.00 | - | 3 | 0 | 78.03% |
| RTX220520C00087000 | 2022-05-18 2:10PM EDT | 87.00 | 5.85 | 3.75 | 4.15 | 0.00 | - | 10 | 0 | 69.04% |
| RTX220520C00088000 | 2022-05-19 11:08AM EDT | 88.00 | 2.04 | 2.45 | 3.20 | -2.61 | -56.13% | 7 | 0 | 50.88% |
| RTX220520C00089000 | 2022-05-19 11:18AM EDT | 89.00 | 1.50 | 1.63 | 2.31 | -2.25 | -60.00% | 1 | 0 | 58.40% |
| RTX220520C00090000 | 2022-05-19 12:17PM EDT | 90.00 | 1.43 | 1.30 | 1.52 | -1.34 | -48.38% | 14 | 40 | 50.39% |
| RTX220520C00091000 | 2022-05-19 12:11PM EDT | 91.00 | 0.77 | 0.70 | 0.84 | -1.08 | -58.38% | 7 | 108 | 42.53% |
| RTX220520C00092000 | 2022-05-19 12:16PM EDT | 92.00 | 0.41 | 0.33 | 0.41 | -0.60 | -59.41% | 77 | 75 | 38.38% |
| RTX220520C00093000 | 2022-05-19 11:54AM EDT | 93.00 | 0.16 | 0.14 | 0.22 | -0.45 | -73.77% | 33 | 259 | 39.06% |
| RTX220520C00094000 | 2022-05-19 11:52AM EDT | 94.00 | 0.03 | 0.04 | 0.15 | -0.27 | -90.00% | 24 | 293 | 43.07% |
| RTX220520C00095000 | 2022-05-19 11:43AM EDT | 95.00 | 0.05 | 0.05 | 0.07 | -0.16 | -76.19% | 65 | 3,526 | 42.77% |
| RTX220520C00096000 | 2022-05-19 12:09PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 50 | 455 | 44.53% |
| RTX220520C00097000 | 2022-05-19 11:35AM EDT | 97.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 16 | 1,299 | 50.78% |
| RTX220520C00098000 | 2022-05-19 10:58AM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 403 | 52.73% |
| RTX220520C00099000 | 2022-05-19 10:26AM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 139 | 51.56% |
| RTX220520C00100000 | 2022-05-19 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 59 | 4,763 | 59.38% |
| RTX220520C00101000 | 2022-05-18 2:51PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 126 | 64.06% |
| RTX220520C00102000 | 2022-05-19 12:09PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 103 | 60.94% |
| RTX220520C00103000 | 2022-05-17 2:25PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 74.22% |
| RTX220520C00104000 | 2022-05-19 12:09PM EDT | 104.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 168 | 82.03% |
| RTX220520C00105000 | 2022-05-19 12:03PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 5,986 | 75.00% |
| RTX220520C00106000 | 2022-05-16 2:32PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 227 | 87.50% |
| RTX220520C00107000 | 2022-05-11 1:15PM EDT | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 92.19% |
| RTX220520C00108000 | 2022-05-18 3:47PM EDT | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 129 | 96.88% |
| RTX220520C00109000 | 2022-05-16 9:33AM EDT | 109.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 101.56% |
| RTX220520C00110000 | 2022-05-19 12:17PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,716 | 93.75% |
| RTX220520C00111000 | 2022-05-10 1:42PM EDT | 111.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 109.38% |
| RTX220520C00112000 | 2022-05-10 1:43PM EDT | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 113 | 114.06% |
| RTX220520C00113000 | 2022-05-09 11:22AM EDT | 113.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 118.75% |
| RTX220520C00114000 | 2022-04-29 2:10PM EDT | 114.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 109 | 121.88% |
| RTX220520C00115000 | 2022-05-18 3:53PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,565 | 50.00% |
| RTX220520C00116000 | 2022-05-11 10:36AM EDT | 116.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 131.25% |
| RTX220520C00117000 | 2022-04-18 2:47PM EDT | 117.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.06% |
| RTX220520C00118000 | 2022-05-11 1:52PM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 137.50% |
| RTX220520C00120000 | 2022-05-18 3:18PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 1,709 | 154.69% |
| RTX220520C00125000 | 2022-05-11 10:31AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,521 | 150.00% |
| RTX220520C00130000 | 2022-05-10 3:24PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 99 | 477 | 187.50% |
| RTX220520C00135000 | 2022-05-10 10:22AM EDT | 135.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 380 | 217.19% |
| RTX220520C00140000 | 2022-05-17 11:43AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 256.25% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220520P00045000 | 2022-05-09 3:20PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 412.50% |
| RTX220520P00050000 | 2022-04-14 10:02AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 262.50% |
| RTX220520P00055000 | 2022-05-13 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 303.13% |
| RTX220520P00060000 | 2022-05-04 11:34AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 187.50% |
| RTX220520P00065000 | 2022-05-12 2:38PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 126 | 185.94% |
| RTX220520P00070000 | 2022-05-11 12:12PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 752 | 137.50% |
| RTX220520P00075000 | 2022-05-17 1:13PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 879 | 98.44% |
| RTX220520P00080000 | 2022-05-19 12:00PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 12 | 1,696 | 77.34% |
| RTX220520P00083000 | 2022-05-16 3:46PM EDT | 83.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 81 | 82 | 64.84% |
| RTX220520P00085000 | 2022-05-19 12:02PM EDT | 85.00 | 0.07 | 0.04 | 0.11 | -0.02 | -22.22% | 17 | 1,382 | 51.17% |
| RTX220520P00086000 | 2022-05-19 10:48AM EDT | 86.00 | 0.11 | 0.05 | 0.00 | +0.01 | +10.00% | 13 | 51 | 12.50% |
| RTX220520P00086500 | 2022-05-19 10:48AM EDT | 86.50 | 0.12 | 0.08 | 0.17 | 0.00 | - | 59 | 60 | 48.24% |
| RTX220520P00087000 | 2022-05-19 11:12AM EDT | 87.00 | 0.19 | 0.09 | 0.18 | +0.04 | +26.67% | 4 | 307 | 44.24% |
| RTX220520P00087500 | 2022-05-18 9:46AM EDT | 87.50 | 0.03 | 0.12 | 0.18 | 0.00 | - | 1 | 52 | 39.45% |
| RTX220520P00088000 | 2022-05-19 10:51AM EDT | 88.00 | 0.33 | 0.15 | 0.19 | +0.16 | +94.12% | 58 | 355 | 35.16% |
| RTX220520P00089000 | 2022-05-19 11:29AM EDT | 89.00 | 0.67 | 0.28 | 0.34 | +0.43 | +179.17% | 61 | 339 | 32.03% |
| RTX220520P00090000 | 2022-05-19 11:44AM EDT | 90.00 | 0.62 | 0.46 | 0.59 | +0.17 | +37.78% | 304 | 3,008 | 28.13% |
| RTX220520P00091000 | 2022-05-19 9:30AM EDT | 91.00 | 1.44 | 0.83 | 1.18 | +0.91 | +171.70% | 26 | 1,067 | 30.23% |
| RTX220520P00092000 | 2022-05-19 11:55AM EDT | 92.00 | 1.73 | 1.40 | 1.76 | +0.68 | +64.76% | 21 | 290 | 22.27% |
| RTX220520P00093000 | 2022-05-19 11:53AM EDT | 93.00 | 2.43 | 2.17 | 2.62 | +0.85 | +53.80% | 44 | 512 | 0.00% |
| RTX220520P00094000 | 2022-05-19 11:13AM EDT | 94.00 | 4.13 | 3.05 | 3.35 | +1.74 | +72.80% | 1 | 355 | 0.00% |
| RTX220520P00095000 | 2022-05-19 11:47AM EDT | 95.00 | 4.45 | 3.95 | 4.20 | +1.60 | +56.14% | 24 | 2,082 | 0.00% |
| RTX220520P00096000 | 2022-05-19 11:07AM EDT | 96.00 | 6.15 | 5.00 | 5.25 | +2.65 | +75.71% | 2 | 1,330 | 0.00% |
| RTX220520P00097000 | 2022-05-19 10:50AM EDT | 97.00 | 6.88 | 6.00 | 6.20 | +2.58 | +60.00% | 5 | 295 | 0.00% |
| RTX220520P00098000 | 2022-05-18 11:41AM EDT | 98.00 | 4.79 | 7.00 | 7.35 | 0.00 | - | 1 | 97 | 0.00% |
| RTX220520P00099000 | 2022-05-19 11:37AM EDT | 99.00 | 8.80 | 7.95 | 8.40 | +1.94 | +28.28% | 2 | 271 | 0.00% |
| RTX220520P00100000 | 2022-05-19 11:15AM EDT | 100.00 | 10.20 | 9.05 | 9.30 | +3.10 | +43.66% | 1 | 918 | 0.00% |
| RTX220520P00101000 | 2022-05-19 11:21AM EDT | 101.00 | 11.33 | 9.85 | 10.40 | +1.83 | +19.26% | 2 | 70 | 0.00% |
| RTX220520P00102000 | 2022-05-13 12:30PM EDT | 102.00 | 10.50 | 11.00 | 11.35 | 0.00 | - | 1 | 56 | 0.00% |
| RTX220520P00103000 | 2022-05-18 12:35PM EDT | 103.00 | 10.17 | 11.95 | 12.35 | 0.00 | - | 1 | 141 | 0.00% |
| RTX220520P00104000 | 2022-05-19 11:20AM EDT | 104.00 | 14.20 | 12.95 | 13.50 | +3.60 | +33.96% | 11 | 145 | 0.00% |
| RTX220520P00105000 | 2022-05-18 3:21PM EDT | 105.00 | 12.85 | 13.90 | 14.35 | 0.00 | - | 1,908 | 2,245 | 0.00% |
| RTX220520P00106000 | 2022-05-02 3:48PM EDT | 106.00 | 12.85 | 14.85 | 15.30 | 0.00 | - | 4 | 87 | 0.00% |
| RTX220520P00107000 | 2022-05-02 12:20PM EDT | 107.00 | 13.21 | 15.95 | 16.40 | 0.00 | - | 4 | 8 | 0.00% |
| RTX220520P00108000 | 2022-04-26 10:15AM EDT | 108.00 | 8.75 | 16.90 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| RTX220520P00109000 | 2022-05-09 11:38AM EDT | 109.00 | 16.90 | 17.95 | 18.40 | 0.00 | - | 4 | 6 | 0.00% |
| RTX220520P00110000 | 2022-05-13 9:39AM EDT | 110.00 | 18.47 | 18.85 | 19.35 | 0.00 | - | 2 | 26 | 0.00% |
| RTX220520P00111000 | 2022-04-28 11:19AM EDT | 111.00 | 14.35 | 19.95 | 20.35 | 0.00 | - | 1 | 12 | 0.00% |
| RTX220520P00112000 | 2022-05-02 12:56PM EDT | 112.00 | 18.46 | 20.85 | 21.40 | 0.00 | - | 3 | 8 | 0.00% |
| RTX220520P00113000 | 2022-05-06 12:06PM EDT | 113.00 | 18.85 | 22.00 | 22.50 | 0.00 | - | 1 | 8 | 0.00% |
| RTX220520P00114000 | 2022-05-02 10:25AM EDT | 114.00 | 19.55 | 22.95 | 23.40 | 0.00 | - | 6 | 9 | 0.00% |
| RTX220520P00115000 | 2022-05-02 10:24AM EDT | 115.00 | 20.85 | 23.85 | 24.30 | 0.00 | - | 4 | 24 | 0.00% |
| RTX220520P00116000 | 2022-05-02 10:24AM EDT | 116.00 | 21.65 | 24.90 | 25.50 | 0.00 | - | 3 | 3 | 0.00% |
| RTX220520P00118000 | 2022-05-02 10:50AM EDT | 118.00 | 23.80 | 26.70 | 27.50 | 0.00 | - | 10 | 10 | 0.00% |
| RTX220520P00120000 | 2022-05-06 1:04PM EDT | 120.00 | 25.45 | 28.80 | 29.75 | 0.00 | - | 1 | 37 | 183.20% |
| RTX220520P00125000 | 2022-04-18 3:31PM EDT | 125.00 | 21.42 | 32.20 | 33.65 | 0.00 | - | 10 | 17 | 0.00% |
| RTX220520P00135000 | 2022-05-13 9:39AM EDT | 135.00 | 43.44 | 43.75 | 44.50 | 0.00 | - | 2 | 29 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
