Italia markets close in 4 hours 22 minutes
FTSE MIB
33.824,40 +77,74 (+0,23%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,37 +0,37 (+0,47%) Bitcoin EUR
54.350,70 +392,51 (+0,73%)
RTX Corporation (RTX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RTX240503C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240503C00082000 | 2024-04-29 9:30AM EDT | 82.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 85.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240503C00087000 | 2024-04-30 10:26AM EDT | 87.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| RTX240503C00089000 | 2024-04-24 9:30AM EDT | 89.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240503C00090000 | 2024-04-30 1:43PM EDT | 90.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| RTX240503C00091000 | 2024-04-30 2:24PM EDT | 91.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| RTX240503C00092000 | 2024-04-30 1:49PM EDT | 92.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| RTX240503C00093000 | 2024-04-30 2:30PM EDT | 93.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| RTX240503C00094000 | 2024-05-01 11:36AM EDT | 94.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| RTX240503C00095000 | 2024-04-30 2:05PM EDT | 95.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| RTX240503C00096000 | 2024-05-01 2:54PM EDT | 96.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RTX240503C00097000 | 2024-05-01 3:52PM EDT | 97.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| RTX240503C00098000 | 2024-04-30 2:35PM EDT | 98.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 235 | 0.00% |
| RTX240503C00099000 | 2024-05-01 2:47PM EDT | 99.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| RTX240503C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 44 | 502 | 0.00% |
| RTX240503C00101000 | 2024-05-01 3:29PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 673 | 0.00% |
| RTX240503C00102000 | 2024-05-01 3:57PM EDT | 102.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 952 | 1,698 | 3.13% |
| RTX240503C00103000 | 2024-05-01 3:58PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 257 | 1,068 | 6.25% |
| RTX240503C00104000 | 2024-05-01 3:53PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 1,150 | 12.50% |
| RTX240503C00105000 | 2024-05-01 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 2,547 | 12.50% |
| RTX240503C00106000 | 2024-05-01 1:34PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 907 | 12.50% |
| RTX240503C00107000 | 2024-05-01 11:05AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 443 | 25.00% |
| RTX240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 25.00% |
| RTX240503C00109000 | 2024-04-30 9:54AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 25.00% |
| RTX240503C00110000 | 2024-04-30 10:00AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,337 | 25.00% |
| RTX240503C00111000 | 2024-04-24 10:25AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| RTX240503C00112000 | 2024-04-23 1:24PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| RTX240503C00113000 | 2024-04-22 3:19PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 25.00% |
| RTX240503C00114000 | 2024-04-29 12:29PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 50.00% |
| RTX240503C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 50.00% |
| RTX240503C00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RTX240503C00120000 | 2024-04-23 9:45AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00055000 | 2024-04-12 10:12AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00081000 | 2024-04-22 2:38PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00082000 | 2024-04-22 2:36PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00083000 | 2024-04-15 1:46PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00084000 | 2024-04-15 1:45PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| RTX240503P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RTX240503P00087000 | 2024-04-15 1:44PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240503P00088000 | 2024-04-25 9:39AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RTX240503P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| RTX240503P00091000 | 2024-04-23 3:46PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| RTX240503P00092000 | 2024-04-29 2:40PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 70 | 25.00% |
| RTX240503P00093000 | 2024-04-29 10:00AM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 25.00% |
| RTX240503P00094000 | 2024-04-30 12:35PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| RTX240503P00095000 | 2024-04-29 10:52AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 455 | 25.00% |
| RTX240503P00096000 | 2024-04-29 10:00AM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 12.50% |
| RTX240503P00097000 | 2024-05-01 11:05AM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 876 | 12.50% |
| RTX240503P00098000 | 2024-05-01 2:05PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 519 | 12.50% |
| RTX240503P00099000 | 2024-05-01 3:42PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 261 | 6.25% |
| RTX240503P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 229 | 1,024 | 6.25% |
| RTX240503P00101000 | 2024-05-01 3:41PM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 398 | 0.78% |
| RTX240503P00102000 | 2024-05-01 3:50PM EDT | 102.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 34 | 1,046 | 0.00% |
| RTX240503P00103000 | 2024-05-01 1:58PM EDT | 103.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 296 | 0.00% |
| RTX240503P00104000 | 2024-04-30 3:30PM EDT | 104.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| RTX240503P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RTX240503P00106000 | 2024-04-30 11:30AM EDT | 106.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240503P00110000 | 2024-05-01 2:38PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240503P00112000 | 2024-04-26 3:49PM EDT | 112.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240503P00113000 | 2024-05-01 2:31PM EDT | 113.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240503P00114000 | 2024-04-26 3:49PM EDT | 114.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.