Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.351,12 +1.289,35 (+2,15%)
RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00100000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 4.12 | 3.15 | 4.45 | -0.29 | -6.58% | 47 | 232 | 71.88% |
| RTX240524C00100000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 4.65 | 4.20 | 5.60 | 0.00 | - | 6 | 6 | 50.88% |
| RTX240531C00100000 | 2024-05-15 3:39PM EDT | 2024-05-31 | 5.10 | 3.40 | 5.05 | 0.00 | - | 396 | 3 | 29.10% |
| RTX240607C00100000 | 2024-05-13 10:54AM EDT | 2024-06-07 | 7.93 | 4.35 | 6.25 | 0.00 | - | 1 | 0 | 38.01% |
| RTX240614C00100000 | 2024-05-09 10:32AM EDT | 2024-06-14 | 5.56 | 4.65 | 5.05 | 0.00 | - | 1 | 11 | 20.95% |
| RTX240621C00100000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 5.26 | 5.00 | 5.45 | +0.14 | +2.73% | 28 | 8,690 | 22.61% |
| RTX240719C00100000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 6.05 | 5.75 | 5.90 | -0.20 | -3.20% | 57 | 720 | 20.00% |
| RTX240816C00100000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 6.90 | 6.85 | 7.70 | -1.15 | -14.29% | 3 | 2,954 | 26.19% |
| RTX240920C00100000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 7.40 | 7.40 | 8.00 | -0.49 | -6.21% | 1 | 3,569 | 23.60% |
| RTX241115C00100000 | 2024-05-17 11:45AM EDT | 2024-11-15 | 9.00 | 8.95 | 9.75 | -0.97 | -9.73% | 217 | 285 | 25.95% |
| RTX250117C00100000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 10.09 | 9.95 | 10.20 | -0.16 | -1.56% | 140 | 3,975 | 23.76% |
| RTX250321C00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 13.33 | 10.10 | 11.55 | 0.00 | - | 1 | 27 | 24.89% |
| RTX250620C00100000 | 2024-05-15 10:27AM EDT | 2025-06-20 | 13.50 | 10.70 | 13.05 | 0.00 | - | 5 | 289 | 25.47% |
| RTX260116C00100000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 16.00 | 15.50 | 16.25 | -0.60 | -3.61% | 1 | 1,091 | 26.83% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00100000 | 2024-05-17 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 203 | 5,243 | 46.88% |
| RTX240524P00100000 | 2024-05-15 11:01AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 1 | 135 | 19.34% |
| RTX240531P00100000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 13 | 110 | 15.33% |
| RTX240607P00100000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 0.19 | 0.11 | 0.40 | +0.01 | +5.56% | 1 | 8 | 17.53% |
| RTX240614P00100000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 0.32 | 0.15 | 0.45 | +0.03 | +10.34% | 3 | 2 | 15.92% |
| RTX240621P00100000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.41 | -0.03 | -7.32% | 98 | 2,855 | 13.82% |
| RTX240719P00100000 | 2024-05-17 1:54PM EDT | 2024-07-19 | 0.75 | 0.73 | 0.79 | -0.05 | -6.25% | 130 | 3,448 | 13.50% |
| RTX240816P00100000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 1.63 | 1.42 | 1.68 | +0.01 | +0.62% | 153 | 5,316 | 16.47% |
| RTX240920P00100000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 2.20 | 2.09 | 2.18 | +0.04 | +1.85% | 421 | 6,457 | 16.33% |
| RTX241115P00100000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 3.20 | 2.93 | 3.25 | +0.01 | +0.31% | 2 | 471 | 17.60% |
| RTX250117P00100000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 3.81 | 3.75 | 3.85 | +0.26 | +7.32% | 169 | 2,173 | 17.07% |
| RTX250321P00100000 | 2024-05-15 10:09AM EDT | 2025-03-21 | 4.60 | 4.50 | 4.70 | 0.00 | - | 1 | 587 | 17.59% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 5.65 | 4.55 | 5.90 | -0.10 | -1.74% | 1 | 1,223 | 18.37% |
| RTX260116P00100000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 7.48 | 7.10 | 7.60 | 0.00 | - | 420 | 639 | 18.19% |
© 2024 Yahoo. Todos los derechos reservados.