Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.433,61 -178,78 (-0,70%)
RTX Corporation (RTX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX231006C00055000 | 2023-09-25 3:08PM EDT | 55.00 | 16.80 | 17.00 | 17.15 | 0.00 | - | 1 | 1 | 103.32% |
| RTX231006C00065000 | 2023-09-19 10:01AM EDT | 65.00 | 10.25 | 7.00 | 7.30 | 0.00 | - | 5 | 5 | 52.34% |
| RTX231006C00066000 | 2023-09-28 10:00AM EDT | 66.00 | 6.80 | 6.00 | 6.20 | +6.80 | - | 2 | 0 | 49.32% |
| RTX231006C00067000 | 2023-09-28 9:44AM EDT | 67.00 | 5.70 | 5.10 | 5.20 | +5.70 | - | 1 | 0 | 42.97% |
| RTX231006C00068000 | 2023-09-27 9:33AM EDT | 68.00 | 5.00 | 4.05 | 4.20 | 0.00 | - | 1 | 5 | 36.43% |
| RTX231006C00069000 | 2023-09-25 11:27AM EDT | 69.00 | 3.40 | 3.10 | 3.25 | +0.54 | +18.88% | 1 | 5 | 31.74% |
| RTX231006C00070000 | 2023-09-29 3:42PM EDT | 70.00 | 2.22 | 2.11 | 2.33 | -0.53 | -19.27% | 18 | 28 | 27.25% |
| RTX231006C00071000 | 2023-09-29 3:53PM EDT | 71.00 | 1.60 | 1.42 | 1.52 | -0.35 | -17.95% | 220 | 44 | 24.27% |
| RTX231006C00072000 | 2023-09-29 3:58PM EDT | 72.00 | 0.85 | 0.81 | 0.85 | -0.16 | -15.84% | 274 | 1,770 | 21.73% |
| RTX231006C00073000 | 2023-09-29 3:56PM EDT | 73.00 | 0.37 | 0.37 | 0.40 | -0.17 | -31.48% | 126 | 801 | 20.31% |
| RTX231006C00074000 | 2023-09-29 3:56PM EDT | 74.00 | 0.16 | 0.14 | 0.17 | -0.10 | -38.46% | 325 | 495 | 20.12% |
| RTX231006C00075000 | 2023-09-29 3:45PM EDT | 75.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 147 | 686 | 20.70% |
| RTX231006C00076000 | 2023-09-29 2:03PM EDT | 76.00 | 0.04 | 0.02 | 0.08 | -0.05 | -55.56% | 220 | 811 | 26.37% |
| RTX231006C00077000 | 2023-09-29 3:59PM EDT | 77.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4 | 737 | 25.78% |
| RTX231006C00078000 | 2023-09-29 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 86 | 29.69% |
| RTX231006C00079000 | 2023-09-28 9:57AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 368 | 31.64% |
| RTX231006C00080000 | 2023-09-28 10:37AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 811 | 37.50% |
| RTX231006C00081000 | 2023-09-28 10:41AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 444 | 41.02% |
| RTX231006C00082000 | 2023-09-25 2:03PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 147 | 44.53% |
| RTX231006C00083000 | 2023-09-25 10:37AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 180 | 183 | 45.31% |
| RTX231006C00084000 | 2023-09-28 3:53PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 163 | 51.56% |
| RTX231006C00085000 | 2023-09-27 9:33AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 359 | 50.00% |
| RTX231006C00086000 | 2023-09-18 9:34AM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 226 | 50.78% |
| RTX231006C00087000 | 2023-09-20 2:06PM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 43 | 152 | 50.00% |
| RTX231006C00088000 | 2023-09-19 1:24PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 154 | 59.38% |
| RTX231006C00089000 | 2023-09-20 3:11PM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 234 | 62.50% |
| RTX231006C00090000 | 2023-09-29 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 688 | 62.50% |
| RTX231006C00091000 | 2023-09-27 10:25AM EDT | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 534 | 67.19% |
| RTX231006C00092000 | 2023-09-28 12:22PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 70.31% |
| RTX231006C00093000 | 2023-09-07 3:38PM EDT | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 73.44% |
| RTX231006C00094000 | 2023-08-28 10:03AM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RTX231006C00095000 | 2023-09-01 12:46PM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 80 | 60 | 78.13% |
| RTX231006C00098000 | 2023-09-11 9:53AM EDT | 98.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 105 | 89.06% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX231006P00060000 | 2023-09-27 1:26PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 55.47% |
| RTX231006P00063000 | 2023-09-26 3:22PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 46.48% |
| RTX231006P00064000 | 2023-09-28 10:15AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 41.41% |
| RTX231006P00065000 | 2023-09-29 2:38PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 187 | 36.72% |
| RTX231006P00066000 | 2023-09-26 9:32AM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1 | 55 | 32.03% |
| RTX231006P00067000 | 2023-09-29 3:59PM EDT | 67.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 2 | 3 | 28.91% |
| RTX231006P00068000 | 2023-09-29 3:13PM EDT | 68.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 6 | 532 | 25.78% |
| RTX231006P00069000 | 2023-09-29 3:47PM EDT | 69.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 24 | 59 | 23.73% |
| RTX231006P00070000 | 2023-09-29 3:35PM EDT | 70.00 | 0.21 | 0.18 | 0.22 | -0.08 | -27.59% | 537 | 346 | 22.27% |
| RTX231006P00071000 | 2023-09-29 3:48PM EDT | 71.00 | 0.39 | 0.37 | 0.40 | -0.14 | -26.42% | 212 | 1,310 | 20.07% |
| RTX231006P00072000 | 2023-09-29 3:41PM EDT | 72.00 | 0.66 | 0.72 | 0.77 | -0.22 | -25.00% | 197 | 967 | 18.99% |
| RTX231006P00073000 | 2023-09-29 3:51PM EDT | 73.00 | 1.21 | 1.30 | 1.33 | -0.19 | -13.57% | 203 | 393 | 17.43% |
| RTX231006P00074000 | 2023-09-29 3:31PM EDT | 74.00 | 2.15 | 2.00 | 2.18 | +0.18 | +9.14% | 32 | 221 | 19.29% |
| RTX231006P00075000 | 2023-09-29 3:51PM EDT | 75.00 | 2.91 | 2.82 | 3.10 | +0.35 | +13.67% | 20 | 289 | 20.70% |
| RTX231006P00076000 | 2023-09-27 3:46PM EDT | 76.00 | 3.30 | 3.85 | 4.10 | 0.00 | - | 6 | 67 | 25.59% |
| RTX231006P00077000 | 2023-09-29 10:19AM EDT | 77.00 | 5.00 | 4.80 | 5.10 | -0.30 | -5.66% | 1 | 84 | 30.27% |
| RTX231006P00078000 | 2023-09-26 11:46AM EDT | 78.00 | 6.25 | 5.90 | 6.10 | 0.00 | - | 1 | 37 | 34.77% |
| RTX231006P00079000 | 2023-09-25 9:50AM EDT | 79.00 | 7.71 | 6.80 | 7.10 | 0.00 | - | 5 | 1 | 39.06% |
| RTX231006P00080000 | 2023-09-19 9:40AM EDT | 80.00 | 5.00 | 7.80 | 8.10 | 0.00 | - | 30 | 0 | 43.16% |
| RTX231006P00081000 | 2023-09-27 9:30AM EDT | 81.00 | 8.17 | 8.80 | 9.10 | 0.00 | - | 1 | 1 | 47.27% |
| RTX231006P00082000 | 2023-09-27 2:32PM EDT | 82.00 | 9.25 | 9.80 | 10.10 | 0.00 | - | 19 | 7 | 51.17% |
| RTX231006P00083000 | 2023-09-20 3:19PM EDT | 83.00 | 8.35 | 10.80 | 11.10 | 0.00 | - | 27 | 0 | 55.08% |
| RTX231006P00084000 | 2023-09-25 9:31AM EDT | 84.00 | 12.52 | 11.75 | 12.10 | 0.00 | - | 2 | 2 | 58.79% |
| RTX231006P00085000 | 2023-09-14 9:31AM EDT | 85.00 | 10.65 | 12.90 | 13.10 | 0.00 | - | 33 | 0 | 62.50% |
| RTX231006P00086000 | 2023-09-05 2:16PM EDT | 86.00 | 1.86 | 13.80 | 14.10 | 0.00 | - | 45 | 0 | 66.02% |
| RTX231006P00087000 | 2023-09-11 3:58PM EDT | 87.00 | 10.05 | 14.90 | 15.10 | 0.00 | - | 10 | 0 | 69.53% |
| RTX231006P00088000 | 2023-09-26 11:46AM EDT | 88.00 | 16.25 | 15.80 | 16.10 | 0.00 | - | 1 | 0 | 73.05% |
| RTX231006P00089000 | 2023-09-05 2:05PM EDT | 89.00 | 3.90 | 16.85 | 17.10 | 0.00 | - | 1 | 0 | 76.37% |
| RTX231006P00090000 | 2023-09-28 9:50AM EDT | 90.00 | 17.50 | 17.95 | 18.15 | +17.50 | - | 5 | 0 | 67.19% |
| RTX231006P00091000 | 2023-09-28 9:50AM EDT | 91.00 | 18.50 | 18.80 | 19.10 | 0.00 | - | 5 | 0 | 82.81% |
| RTX231006P00094000 | 2023-09-06 10:35AM EDT | 94.00 | 9.58 | 21.80 | 22.10 | 0.00 | - | 1 | 0 | 92.19% |
| RTX231006P00095000 | 2023-09-18 10:12AM EDT | 95.00 | 19.23 | 22.85 | 23.20 | 0.00 | - | - | 0 | 110.16% |
© 2023 Yahoo. Tutti i diritti riservati.
