Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,01 +220,21 (+0,58%) Nasdaq
15.962,18 +350,42 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.513,88 -877,83 (-1,45%)
RTX Corporation (RTX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:18PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 22.30 | 22.45 | 0.00 | - | 1 | 1 | 227.34% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 21.25 | 21.50 | 0.00 | - | 2 | 6 | 236.72% |
| RTX240426C00082000 | 2024-04-24 3:16PM EDT | 82.00 | 19.00 | 19.25 | 19.45 | 0.00 | - | 1 | 0 | 197.66% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 18.20 | 18.45 | 0.00 | - | 15 | 15 | 188.28% |
| RTX240426C00084000 | 2024-04-23 12:15PM EDT | 84.00 | 18.00 | 16.60 | 18.20 | 0.00 | - | 2 | 2 | 150.00% |
| RTX240426C00085000 | 2024-04-26 10:04AM EDT | 85.00 | 16.33 | 15.40 | 16.45 | -0.17 | -1.03% | 1 | 26 | 168.75% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 15.05 | 16.40 | 0.00 | - | 1 | 12 | 216.41% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 14.30 | 16.00 | 0.00 | - | - | 25 | 253.71% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 12.40 | 13.45 | 0.00 | - | 5 | 36 | 139.84% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 12.00 | 12.45 | 0.00 | - | 7 | 32 | 130.47% |
| RTX240426C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 11.50 | 10.35 | 11.45 | 0.00 | - | 1 | 62 | 121.09% |
| RTX240426C00091000 | 2024-04-25 9:52AM EDT | 91.00 | 10.40 | 9.75 | 10.40 | 0.00 | - | 1 | 12 | 92.19% |
| RTX240426C00092000 | 2024-04-26 11:40AM EDT | 92.00 | 8.96 | 8.55 | 9.95 | -0.63 | -6.57% | 7 | 75 | 167.38% |
| RTX240426C00093000 | 2024-04-24 9:43AM EDT | 93.00 | 7.74 | 7.95 | 8.75 | 0.00 | - | 1 | 136 | 135.16% |
| RTX240426C00094000 | 2024-04-26 11:25AM EDT | 94.00 | 6.70 | 6.80 | 7.45 | -0.55 | -7.59% | 6 | 160 | 82.81% |
| RTX240426C00095000 | 2024-04-26 9:43AM EDT | 95.00 | 6.45 | 6.30 | 6.40 | -0.05 | -0.77% | 1 | 234 | 59.38% |
| RTX240426C00096000 | 2024-04-26 10:45AM EDT | 96.00 | 4.48 | 5.30 | 5.45 | -0.02 | -0.44% | 4 | 177 | 63.67% |
| RTX240426C00097000 | 2024-04-26 12:45PM EDT | 97.00 | 4.25 | 4.30 | 4.45 | +0.75 | +21.43% | 5 | 983 | 53.91% |
| RTX240426C00098000 | 2024-04-26 11:09AM EDT | 98.00 | 2.96 | 3.30 | 3.45 | -0.41 | -12.17% | 4 | 144 | 43.75% |
| RTX240426C00099000 | 2024-04-26 12:03PM EDT | 99.00 | 1.99 | 2.23 | 2.43 | -0.91 | -31.38% | 26 | 227 | 30.86% |
| RTX240426C00100000 | 2024-04-26 12:50PM EDT | 100.00 | 1.32 | 1.24 | 1.42 | -0.30 | -18.52% | 77 | 743 | 19.14% |
| RTX240426C00101000 | 2024-04-26 12:59PM EDT | 101.00 | 0.42 | 0.36 | 0.44 | -0.42 | -50.00% | 822 | 1,025 | 9.18% |
| RTX240426C00102000 | 2024-04-26 1:00PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 483 | 1,735 | 7.42% |
| RTX240426C00103000 | 2024-04-26 12:08PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 59 | 2,187 | 16.02% |
| RTX240426C00104000 | 2024-04-26 9:42AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 4,009 | 24.22% |
| RTX240426C00105000 | 2024-04-26 10:01AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 102 | 3,108 | 31.25% |
| RTX240426C00106000 | 2024-04-26 11:12AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 680 | 39.06% |
| RTX240426C00107000 | 2024-04-25 3:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 954 | 45.31% |
| RTX240426C00108000 | 2024-04-26 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 51.56% |
| RTX240426C00109000 | 2024-04-25 10:01AM EDT | 109.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 269 | 66.41% |
| RTX240426C00110000 | 2024-04-25 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 921 | 59.38% |
| RTX240426C00111000 | 2024-04-25 2:24PM EDT | 111.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 137.11% |
| RTX240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 261 | 71.88% |
| RTX240426C00113000 | 2024-04-25 10:33AM EDT | 113.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 93.75% |
| RTX240426C00114000 | 2024-04-25 10:15AM EDT | 114.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 165.23% |
| RTX240426C00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 144 | 87.50% |
| RTX240426C00116000 | 2024-04-25 11:21AM EDT | 116.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 476 | 183.01% |
| RTX240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 72 | 98.44% |
| RTX240426C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 115.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 461.52% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 429 | 50.00% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 399.80% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 6 | 18 | 384.77% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 369.73% |
| RTX240426P00082000 | 2024-04-25 11:14AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 269.92% |
| RTX240426P00083000 | 2024-04-24 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 257.42% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 14 | 31 | 245.31% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 233.01% |
| RTX240426P00086000 | 2024-04-23 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 36 | 208.59% |
| RTX240426P00088000 | 2024-04-24 10:28AM EDT | 88.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 196.48% |
| RTX240426P00089000 | 2024-04-24 11:48AM EDT | 89.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 143 | 167.19% |
| RTX240426P00090000 | 2024-04-24 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 351 | 96.88% |
| RTX240426P00091000 | 2024-04-25 11:17AM EDT | 91.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 28 | 133 | 160.16% |
| RTX240426P00092000 | 2024-04-26 10:18AM EDT | 92.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 172 | 110.16% |
| RTX240426P00093000 | 2024-04-26 9:46AM EDT | 93.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 78.13% |
| RTX240426P00094000 | 2024-04-25 9:51AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 577 | 56.25% |
| RTX240426P00095000 | 2024-04-26 9:46AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 50.00% |
| RTX240426P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 73 | 483 | 68.75% |
| RTX240426P00097000 | 2024-04-26 11:45AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 6,785 | 38.28% |
| RTX240426P00098000 | 2024-04-25 11:23AM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,168 | 30.47% |
| RTX240426P00099000 | 2024-04-26 12:31PM EDT | 99.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 1,082 | 29.30% |
| RTX240426P00100000 | 2024-04-26 12:20PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 217 | 2,772 | 17.97% |
| RTX240426P00101000 | 2024-04-26 1:02PM EDT | 101.00 | 0.03 | 0.04 | 0.06 | -0.13 | -50.00% | 700 | 1,276 | 9.18% |
| RTX240426P00102000 | 2024-04-26 12:57PM EDT | 102.00 | 0.61 | 0.50 | 0.70 | +0.07 | +12.96% | 39 | 707 | 13.67% |
| RTX240426P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 1.61 | 1.54 | 2.03 | -0.43 | -21.08% | 1 | 596 | 47.85% |
| RTX240426P00104000 | 2024-04-26 9:59AM EDT | 104.00 | 2.84 | 2.47 | 2.72 | +0.70 | +32.71% | 7 | 3 | 38.28% |
| RTX240426P00105000 | 2024-04-26 10:05AM EDT | 105.00 | 3.75 | 3.55 | 3.70 | -0.28 | -6.95% | 3 | 1 | 46.09% |
| RTX240426P00106000 | 2024-04-26 9:58AM EDT | 106.00 | 4.90 | 4.55 | 4.70 | -0.15 | -2.97% | 3 | 0 | 55.27% |
| RTX240426P00107000 | 2024-04-24 10:23AM EDT | 107.00 | 6.85 | 5.50 | 5.70 | 0.00 | - | 2 | 0 | 64.06% |
| RTX240426P00110000 | 2024-04-24 2:16PM EDT | 110.00 | 9.20 | 8.15 | 8.80 | 0.00 | - | 45 | 0 | 105.47% |
| RTX240426P00113000 | 2024-04-24 2:48PM EDT | 113.00 | 12.50 | 11.50 | 11.70 | 0.00 | - | 3 | 1 | 112.50% |
| RTX240426P00115000 | 2024-04-24 2:38PM EDT | 115.00 | 14.38 | 13.55 | 13.75 | 0.00 | - | 14 | 4 | 109.38% |
| RTX240426P00125000 | 2024-04-25 10:11AM EDT | 125.00 | 23.80 | 23.55 | 24.25 | 0.00 | - | 5 | 5 | 240.23% |
© 2024 Yahoo. Tutti i diritti riservati.