Mercados españoles cerrados

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,34-1,72 (-1,87%)
A partir del 12:34PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX220520C000450002022-05-18 3:44PM EDT45.0047.6445.6546.250.00-31583.20%
RTX220520C000550002022-05-18 1:41PM EDT55.0038.1535.6036.100.00-1850419.53%
RTX220520C000600002022-05-18 3:43PM EDT60.0032.6530.7031.200.00-123371.88%
RTX220520C000650002022-05-11 1:05PM EDT65.0027.6325.4026.250.00-87295.31%
RTX220520C000700002022-05-18 2:10PM EDT70.0022.7520.6521.100.00-101246.48%
RTX220520C000750002022-05-18 2:16PM EDT75.0017.5515.5016.050.00-1871183.01%
RTX220520C000800002022-05-18 3:25PM EDT80.0012.4510.7011.050.00-9212140.82%
RTX220520C000850002022-05-19 11:47AM EDT85.005.745.806.10-2.06-26.41%114692.19%
RTX220520C000860002022-05-10 3:31PM EDT86.006.004.705.100.00-3078.03%
RTX220520C000870002022-05-18 2:10PM EDT87.005.853.754.150.00-10069.04%
RTX220520C000880002022-05-19 11:08AM EDT88.002.042.453.20-2.61-56.13%7050.88%
RTX220520C000890002022-05-19 11:18AM EDT89.001.501.632.31-2.25-60.00%1058.40%
RTX220520C000900002022-05-19 12:17PM EDT90.001.431.301.52-1.34-48.38%144050.39%
RTX220520C000910002022-05-19 12:11PM EDT91.000.770.700.84-1.08-58.38%710842.53%
RTX220520C000920002022-05-19 12:16PM EDT92.000.410.330.41-0.60-59.41%777538.38%
RTX220520C000930002022-05-19 11:54AM EDT93.000.160.140.22-0.45-73.77%3325939.06%
RTX220520C000940002022-05-19 11:52AM EDT94.000.030.040.15-0.27-90.00%2429343.07%
RTX220520C000950002022-05-19 11:43AM EDT95.000.050.050.07-0.16-76.19%653,52642.77%
RTX220520C000960002022-05-19 12:09PM EDT96.000.040.030.04-0.04-50.00%5045544.53%
RTX220520C000970002022-05-19 11:35AM EDT97.000.020.020.04-0.02-50.00%161,29950.78%
RTX220520C000980002022-05-19 10:58AM EDT98.000.030.020.03-0.01-25.00%340352.73%
RTX220520C000990002022-05-19 10:26AM EDT99.000.020.000.020.00-113951.56%
RTX220520C001000002022-05-19 11:16AM EDT100.000.010.000.03-0.01-50.00%594,76359.38%
RTX220520C001010002022-05-18 2:51PM EDT101.000.020.000.030.00-5012664.06%
RTX220520C001020002022-05-19 12:09PM EDT102.000.010.000.01-0.02-66.67%110360.94%
RTX220520C001030002022-05-17 2:25PM EDT103.000.020.000.030.00-16474.22%
RTX220520C001040002022-05-19 12:09PM EDT104.000.010.010.03-0.01-50.00%716882.03%
RTX220520C001050002022-05-19 12:03PM EDT105.000.010.000.01-0.02-66.67%325,98675.00%
RTX220520C001060002022-05-16 2:32PM EDT106.000.020.000.030.00-2022787.50%
RTX220520C001070002022-05-11 1:15PM EDT107.000.050.000.030.00-110592.19%
RTX220520C001080002022-05-18 3:47PM EDT108.000.030.000.030.00-212996.88%
RTX220520C001090002022-05-16 9:33AM EDT109.000.040.000.030.00-243101.56%
RTX220520C001100002022-05-19 12:17PM EDT110.000.010.000.010.00-415,71693.75%
RTX220520C001110002022-05-10 1:42PM EDT111.000.030.000.030.00-1115109.38%
RTX220520C001120002022-05-10 1:43PM EDT112.000.030.000.030.00-6113114.06%
RTX220520C001130002022-05-09 11:22AM EDT113.000.050.000.030.00-148118.75%
RTX220520C001140002022-04-29 2:10PM EDT114.000.050.000.030.00-10109121.88%
RTX220520C001150002022-05-18 3:53PM EDT115.000.020.000.000.00-62,56550.00%
RTX220520C001160002022-05-11 10:36AM EDT116.000.050.000.030.00-1544131.25%
RTX220520C001170002022-04-18 2:47PM EDT117.000.280.000.150.00--1164.06%
RTX220520C001180002022-05-11 1:52PM EDT118.000.020.000.030.00-33137.50%
RTX220520C001200002022-05-18 3:18PM EDT120.000.020.000.050.00-431,709154.69%
RTX220520C001250002022-05-11 10:31AM EDT125.000.020.000.010.00-11,521150.00%
RTX220520C001300002022-05-10 3:24PM EDT130.000.010.000.040.00-99477187.50%
RTX220520C001350002022-05-10 10:22AM EDT135.000.020.000.070.00-6380217.19%
RTX220520C001400002022-05-17 11:43AM EDT140.000.010.000.150.00-511256.25%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX220520P000450002022-05-09 3:20PM EDT45.000.010.000.150.00-100412.50%
RTX220520P000500002022-04-14 10:02AM EDT50.000.030.000.010.00-1203262.50%
RTX220520P000550002022-05-13 2:57PM EDT55.000.010.000.150.00-260303.13%
RTX220520P000600002022-05-04 11:34AM EDT60.000.030.000.010.00-1101187.50%
RTX220520P000650002022-05-12 2:38PM EDT65.000.020.000.060.00-7126185.94%
RTX220520P000700002022-05-11 12:12PM EDT70.000.020.000.030.00-7752137.50%
RTX220520P000750002022-05-17 1:13PM EDT75.000.010.000.020.00-187998.44%
RTX220520P000800002022-05-19 12:00PM EDT80.000.030.010.05-0.02-40.00%121,69677.34%
RTX220520P000830002022-05-16 3:46PM EDT83.000.030.020.110.00-818264.84%
RTX220520P000850002022-05-19 12:02PM EDT85.000.070.040.11-0.02-22.22%171,38251.17%
RTX220520P000860002022-05-19 10:48AM EDT86.000.110.050.00+0.01+10.00%135112.50%
RTX220520P000865002022-05-19 10:48AM EDT86.500.120.080.170.00-596048.24%
RTX220520P000870002022-05-19 11:12AM EDT87.000.190.090.18+0.04+26.67%430744.24%
RTX220520P000875002022-05-18 9:46AM EDT87.500.030.120.180.00-15239.45%
RTX220520P000880002022-05-19 10:51AM EDT88.000.330.150.19+0.16+94.12%5835535.16%
RTX220520P000890002022-05-19 11:29AM EDT89.000.670.280.34+0.43+179.17%6133932.03%
RTX220520P000900002022-05-19 11:44AM EDT90.000.620.460.59+0.17+37.78%3043,00828.13%
RTX220520P000910002022-05-19 9:30AM EDT91.001.440.831.18+0.91+171.70%261,06730.23%
RTX220520P000920002022-05-19 11:55AM EDT92.001.731.401.76+0.68+64.76%2129022.27%
RTX220520P000930002022-05-19 11:53AM EDT93.002.432.172.62+0.85+53.80%445120.00%
RTX220520P000940002022-05-19 11:13AM EDT94.004.133.053.35+1.74+72.80%13550.00%
RTX220520P000950002022-05-19 11:47AM EDT95.004.453.954.20+1.60+56.14%242,0820.00%
RTX220520P000960002022-05-19 11:07AM EDT96.006.155.005.25+2.65+75.71%21,3300.00%
RTX220520P000970002022-05-19 10:50AM EDT97.006.886.006.20+2.58+60.00%52950.00%
RTX220520P000980002022-05-18 11:41AM EDT98.004.797.007.350.00-1970.00%
RTX220520P000990002022-05-19 11:37AM EDT99.008.807.958.40+1.94+28.28%22710.00%
RTX220520P001000002022-05-19 11:15AM EDT100.0010.209.059.30+3.10+43.66%19180.00%
RTX220520P001010002022-05-19 11:21AM EDT101.0011.339.8510.40+1.83+19.26%2700.00%
RTX220520P001020002022-05-13 12:30PM EDT102.0010.5011.0011.350.00-1560.00%
RTX220520P001030002022-05-18 12:35PM EDT103.0010.1711.9512.350.00-11410.00%
RTX220520P001040002022-05-19 11:20AM EDT104.0014.2012.9513.50+3.60+33.96%111450.00%
RTX220520P001050002022-05-18 3:21PM EDT105.0012.8513.9014.350.00-1,9082,2450.00%
RTX220520P001060002022-05-02 3:48PM EDT106.0012.8514.8515.300.00-4870.00%
RTX220520P001070002022-05-02 12:20PM EDT107.0013.2115.9516.400.00-480.00%
RTX220520P001080002022-04-26 10:15AM EDT108.008.7516.9017.300.00-450.00%
RTX220520P001090002022-05-09 11:38AM EDT109.0016.9017.9518.400.00-460.00%
RTX220520P001100002022-05-13 9:39AM EDT110.0018.4718.8519.350.00-2260.00%
RTX220520P001110002022-04-28 11:19AM EDT111.0014.3519.9520.350.00-1120.00%
RTX220520P001120002022-05-02 12:56PM EDT112.0018.4620.8521.400.00-380.00%
RTX220520P001130002022-05-06 12:06PM EDT113.0018.8522.0022.500.00-180.00%
RTX220520P001140002022-05-02 10:25AM EDT114.0019.5522.9523.400.00-690.00%
RTX220520P001150002022-05-02 10:24AM EDT115.0020.8523.8524.300.00-4240.00%
RTX220520P001160002022-05-02 10:24AM EDT116.0021.6524.9025.500.00-330.00%
RTX220520P001180002022-05-02 10:50AM EDT118.0023.8026.7027.500.00-10100.00%
RTX220520P001200002022-05-06 1:04PM EDT120.0025.4528.8029.750.00-137183.20%
RTX220520P001250002022-04-18 3:31PM EDT125.0021.4232.2033.650.00-10170.00%
RTX220520P001350002022-05-13 9:39AM EDT135.0043.4443.7544.500.00-2290.00%