Mercados españoles cerrados

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,48-0,48 (-0,50%)
Al cierre: 04:00PM EST
96,48 0,00 (0,00%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX230210C000890002023-01-13 2:44PM EST89.009.757.407.750.00--145.22%
RTX230210C000900002023-01-24 10:04AM EST90.004.856.456.850.00-3244.43%
RTX230210C000910002023-02-03 3:24PM EST91.005.805.455.80-0.39-6.30%1137.60%
RTX230210C000920002023-01-31 2:01PM EST92.007.304.504.850.00-81334.23%
RTX230210C000930002023-02-03 12:38PM EST93.004.263.703.85-0.09-2.07%511228.96%
RTX230210C000940002023-02-03 11:34AM EST94.003.722.832.97-1.38-27.06%11726.47%
RTX230210C000950002023-02-03 2:57PM EST95.002.102.062.18-0.75-26.32%1624.76%
RTX230210C000960002023-02-03 3:43PM EST96.001.501.381.46-0.48-24.24%1098222.66%
RTX230210C000970002023-02-03 3:46PM EST97.000.870.870.91-0.44-33.59%1738021.53%
RTX230210C000980002023-02-03 3:59PM EST98.000.500.480.53-0.39-43.82%11619421.05%
RTX230210C000990002023-02-03 3:59PM EST99.000.280.270.29-0.28-50.00%82434720.95%
RTX230210C001000002023-02-03 3:17PM EST100.000.160.120.16-0.11-40.74%6348221.39%
RTX230210C001010002023-02-03 3:53PM EST101.000.090.070.09-0.04-30.77%3319722.17%
RTX230210C001020002023-02-03 2:55PM EST102.000.050.050.06-0.06-54.55%5025323.63%
RTX230210C001030002023-02-03 3:58PM EST103.000.040.010.04-0.03-42.86%1720125.00%
RTX230210C001040002023-02-03 10:02AM EST104.000.030.000.03-0.06-66.67%1512626.95%
RTX230210C001050002023-02-03 3:54PM EST105.000.020.010.02-0.01-33.33%2418128.13%
RTX230210C001060002023-02-02 2:05PM EST106.000.050.000.030.00-21332.42%
RTX230210C001070002023-01-31 1:08PM EST107.000.050.000.030.00-32735.16%
RTX230210C001080002023-01-26 2:13PM EST108.000.100.000.030.00-11637.89%
RTX230210C001090002023-01-30 9:30AM EST109.000.010.000.010.00-113535.16%
RTX230210C001100002023-01-30 9:33AM EST110.000.040.000.010.00-15937.50%
RTX230210C001110002023-01-24 10:13AM EST111.000.040.000.010.00-105539.84%
RTX230210C001130002023-01-23 3:30PM EST113.000.100.000.010.00--343.75%
RTX230210C001150002023-01-19 2:02PM EST115.000.060.000.030.00--450.78%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RTX230210P000840002023-01-19 2:44PM EST84.000.230.000.040.00--148.05%
RTX230210P000850002023-01-26 2:29PM EST85.000.030.000.050.00-11145.90%
RTX230210P000860002023-02-03 9:42AM EST86.000.020.000.030.00-41339.06%
RTX230210P000870002023-01-27 9:32AM EST87.000.050.000.050.00-1138.67%
RTX230210P000880002023-02-03 2:51PM EST88.000.010.010.07-0.04-80.00%5537.11%
RTX230210P000890002023-01-24 3:24PM EST89.000.090.010.090.00-1535.06%
RTX230210P000900002023-02-03 12:37PM EST90.000.050.020.06-0.08-61.54%16828.71%
RTX230210P000910002023-02-03 3:59PM EST91.000.080.040.09-0.02-20.00%13127.15%
RTX230210P000920002023-02-03 3:55PM EST92.000.120.110.140.00-5224325.68%
RTX230210P000930002023-02-03 3:45PM EST93.000.200.180.21-0.09-31.03%338323.88%
RTX230210P000940002023-02-03 3:49PM EST94.000.380.310.36-0.07-15.56%977623.19%
RTX230210P000950002023-02-03 3:59PM EST95.000.540.530.58-0.05-8.47%5860522.22%
RTX230210P000960002023-02-03 3:45PM EST96.000.890.870.90-0.07-7.29%5827221.14%
RTX230210P000970002023-02-03 3:55PM EST97.001.351.311.38+0.07+5.47%13424420.61%
RTX230210P000980002023-02-03 3:55PM EST98.001.951.932.01+0.16+8.94%16954820.22%
RTX230210P000990002023-02-03 3:55PM EST99.002.732.632.87+0.32+13.28%13914222.56%
RTX230210P001000002023-02-03 3:09PM EST100.003.523.503.80+0.52+17.33%3323925.49%
RTX230210P001010002023-01-31 10:09AM EST101.002.944.454.750.00-23528.22%
RTX230210P001020002023-02-01 2:46PM EST102.003.425.305.700.00-21230.37%
RTX230210P001030002023-01-30 3:17PM EST103.005.206.356.700.00-63434.18%
RTX230210P001040002023-01-30 3:06PM EST104.006.007.407.750.00-2740.23%
RTX230210P001050002023-02-02 10:44AM EST105.007.958.408.700.00-2541.50%
RTX230210P001060002023-01-06 12:07PM EST106.004.509.359.700.00-4445.02%
RTX230210P001070002023-01-06 12:07PM EST107.005.2010.3510.750.00-33051.17%
RTX230210P001080002023-01-06 11:26AM EST108.005.4011.2511.700.00-2051.76%
RTX230210P001100002023-01-23 1:47PM EST110.0013.2012.6014.400.00--087.30%
RTX230210P001130002023-01-23 1:46PM EST113.0016.2016.2516.700.00--067.38%