Italia markets open in 5 hours 52 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.415,35 -419,75 (-1,08%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.254,09 -910,35 (-1,54%) CMC Crypto 200
1.297,77 -67,35 (-4,93%)
RTX Corporation (RTX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 21.99 | 21.15 | 25.05 | 0.00 | - | 1 | 0 | 276.07% |
| RTX240510C00085000 | 2024-05-06 9:30AM EDT | 85.00 | 16.93 | 16.15 | 20.05 | 0.00 | - | 1 | 0 | 228.91% |
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 12.15 | 16.00 | 0.00 | - | 2 | 2 | 189.75% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 11.15 | 15.00 | 0.00 | - | 1 | 1 | 180.57% |
| RTX240510C00091000 | 2024-05-03 3:40PM EDT | 91.00 | 9.87 | 10.15 | 14.05 | 0.00 | - | 32 | 33 | 173.34% |
| RTX240510C00092000 | 2024-05-06 9:44AM EDT | 92.00 | 10.02 | 9.20 | 13.05 | 0.00 | - | 3 | 29 | 164.06% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 6.70 | 10.50 | 0.00 | - | 60 | 40 | 82.42% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 7.20 | 11.05 | 0.00 | - | 1 | 2 | 145.41% |
| RTX240510C00095000 | 2024-05-07 1:17PM EDT | 95.00 | 7.50 | 6.30 | 9.70 | +1.85 | +32.74% | 2 | 8 | 123.39% |
| RTX240510C00096000 | 2024-05-03 9:53AM EDT | 96.00 | 5.79 | 5.25 | 8.85 | 0.00 | - | 3 | 40 | 119.53% |
| RTX240510C00097000 | 2024-05-07 11:11AM EDT | 97.00 | 6.04 | 4.20 | 7.85 | +0.99 | +19.60% | 3 | 57 | 110.11% |
| RTX240510C00098000 | 2024-05-06 12:14PM EDT | 98.00 | 4.11 | 3.15 | 7.00 | 0.00 | - | 3 | 119 | 105.32% |
| RTX240510C00099000 | 2024-05-06 11:18AM EDT | 99.00 | 4.22 | 2.19 | 5.75 | +1.35 | +47.04% | 2 | 72 | 87.55% |
| RTX240510C00100000 | 2024-05-07 1:46PM EDT | 100.00 | 3.20 | 1.37 | 4.95 | +1.15 | +56.10% | 30 | 209 | 83.50% |
| RTX240510C00101000 | 2024-05-07 3:29PM EDT | 101.00 | 2.19 | 1.85 | 2.40 | +0.83 | +61.03% | 133 | 335 | 23.34% |
| RTX240510C00102000 | 2024-05-07 3:59PM EDT | 102.00 | 1.39 | 1.20 | 1.89 | +0.74 | +113.85% | 335 | 889 | 31.64% |
| RTX240510C00103000 | 2024-05-07 3:52PM EDT | 103.00 | 0.60 | 0.68 | 0.74 | +0.39 | +185.71% | 354 | 933 | 16.55% |
| RTX240510C00104000 | 2024-05-07 3:59PM EDT | 104.00 | 0.28 | 0.26 | 0.29 | +0.21 | +300.00% | 2,432 | 432 | 15.97% |
| RTX240510C00105000 | 2024-05-07 3:21PM EDT | 105.00 | 0.08 | 0.07 | 0.10 | +0.05 | +166.67% | 314 | 994 | 16.50% |
| RTX240510C00106000 | 2024-05-07 3:59PM EDT | 106.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 144 | 499 | 19.14% |
| RTX240510C00107000 | 2024-05-03 11:37AM EDT | 107.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 146 | 350 | 24.22% |
| RTX240510C00108000 | 2024-05-02 2:39PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 413 | 25.00% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 26.56% |
| RTX240510C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 33.20% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 19 | 79.54% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 12 | 185 | 85.84% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 91.89% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 20 | 97.85% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 25.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 323.24% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 277.25% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 10 | 233.11% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 25 | 27 | 191.11% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 182.81% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 174.51% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 166.21% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 61 | 60 | 134.28% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 79.30% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 8 | 14 | 119.34% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 14 | 27 | 100.78% |
| RTX240510P00093000 | 2024-05-06 10:53AM EDT | 93.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 29 | 104.30% |
| RTX240510P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 255 | 66.60% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 15 | 31 | 89.06% |
| RTX240510P00096000 | 2024-05-07 10:37AM EDT | 96.00 | 0.04 | 0.00 | 0.21 | -0.08 | -66.67% | 1 | 58 | 50.00% |
| RTX240510P00097000 | 2024-05-03 11:37AM EDT | 97.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 146 | 304 | 73.54% |
| RTX240510P00098000 | 2024-05-07 12:33PM EDT | 98.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 17 | 242 | 50.78% |
| RTX240510P00099000 | 2024-05-07 2:25PM EDT | 99.00 | 0.03 | 0.01 | 0.16 | -0.01 | -25.00% | 51 | 189 | 36.23% |
| RTX240510P00100000 | 2024-05-07 1:34PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 212 | 797 | 22.27% |
| RTX240510P00101000 | 2024-05-07 3:27PM EDT | 101.00 | 0.08 | 0.04 | 0.07 | -0.27 | -77.14% | 1,118 | 546 | 17.97% |
| RTX240510P00102000 | 2024-05-07 3:59PM EDT | 102.00 | 0.17 | 0.11 | 0.19 | -0.45 | -72.58% | 597 | 562 | 16.70% |
| RTX240510P00103000 | 2024-05-07 3:59PM EDT | 103.00 | 0.47 | 0.19 | 0.47 | -0.90 | -65.69% | 95 | 359 | 15.48% |
| RTX240510P00104000 | 2024-05-07 2:28PM EDT | 104.00 | 1.08 | 0.92 | 1.05 | -1.17 | -52.00% | 33 | 80 | 15.63% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 0.60 | 2.10 | 0.00 | - | 36 | 29 | 25.73% |
| RTX240510P00106000 | 2024-04-30 10:16AM EDT | 106.00 | 3.65 | 1.43 | 4.85 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. Tutti i diritti riservati.