Italia markets closed
Dow Jones
38.863,78 +11,51 (+0,03%) Nasdaq
16.325,03 -24,21 (-0,15%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.710,57 -287,73 (-0,49%) CMC Crypto 200
1.306,26 -58,87 (-4,31%)
RTX Corporation (RTX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:53PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00100000 | 2024-05-07 1:46PM EDT | 2024-05-10 | 3.20 | 2.69 | 3.35 | +1.15 | +56.10% | 30 | 209 | 29.79% |
| RTX240517C00100000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 3.34 | 3.20 | 3.40 | +1.24 | +59.05% | 78 | 6,361 | 19.09% |
| RTX240524C00100000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 3.35 | 3.25 | 3.40 | +1.02 | +43.78% | 16 | 176 | 14.92% |
| RTX240531C00100000 | 2024-05-07 10:54AM EDT | 2024-05-31 | 3.25 | 3.35 | 3.45 | +0.64 | +24.52% | 2 | 84 | 13.36% |
| RTX240607C00100000 | 2024-05-07 2:22PM EDT | 2024-06-07 | 3.50 | 3.50 | 3.70 | +1.77 | +102.31% | 11 | 20 | 14.62% |
| RTX240614C00100000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 2.54 | 2.46 | 3.90 | 0.00 | - | 13 | 10 | 15.11% |
| RTX240621C00100000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 4.06 | 3.95 | 4.05 | +0.96 | +30.97% | 982 | 9,172 | 15.15% |
| RTX240719C00100000 | 2024-05-07 1:08PM EDT | 2024-07-19 | 4.79 | 4.80 | 4.95 | +0.89 | +22.82% | 34 | 657 | 17.44% |
| RTX240816C00100000 | 2024-05-07 2:07PM EDT | 2024-08-16 | 5.97 | 5.90 | 6.00 | +0.73 | +13.93% | 51 | 2,941 | 20.04% |
| RTX240920C00100000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.60 | +0.88 | +15.38% | 216 | 3,797 | 19.80% |
| RTX241115C00100000 | 2024-05-07 12:41PM EDT | 2024-11-15 | 8.05 | 8.15 | 8.30 | +0.58 | +7.76% | 1 | 259 | 22.60% |
| RTX250117C00100000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 9.40 | 9.25 | 9.45 | +0.91 | +10.72% | 46 | 4,098 | 23.08% |
| RTX250321C00100000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 10.39 | 10.45 | 10.60 | +1.03 | +11.00% | 15 | 18 | 23.76% |
| RTX250620C00100000 | 2024-05-07 12:22PM EDT | 2025-06-20 | 11.72 | 11.40 | 12.00 | +1.02 | +9.53% | 1 | 291 | 24.26% |
| RTX260116C00100000 | 2024-05-07 11:24AM EDT | 2026-01-16 | 14.57 | 14.65 | 15.00 | +0.82 | +5.96% | 9 | 1,094 | 25.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00100000 | 2024-05-07 1:34PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 212 | 797 | 17.58% |
| RTX240517P00100000 | 2024-05-07 2:26PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.23 | -0.30 | -60.00% | 96 | 5,298 | 16.80% |
| RTX240524P00100000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.39 | 0.33 | 0.39 | -0.29 | -42.65% | 6 | 136 | 15.92% |
| RTX240531P00100000 | 2024-05-07 2:26PM EDT | 2024-05-31 | 0.49 | 0.46 | 0.51 | -0.29 | -37.18% | 2 | 110 | 15.06% |
| RTX240607P00100000 | 2024-05-07 12:21PM EDT | 2024-06-07 | 0.73 | 0.62 | 0.68 | -0.49 | -40.16% | 5 | 1 | 15.16% |
| RTX240621P00100000 | 2024-05-07 2:37PM EDT | 2024-06-21 | 0.92 | 0.87 | 0.92 | -0.44 | -32.35% | 162 | 2,827 | 14.67% |
| RTX240719P00100000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 1.42 | 1.36 | 1.41 | -0.37 | -20.67% | 22 | 3,572 | 14.64% |
| RTX240816P00100000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 2.30 | 2.21 | 2.30 | -0.42 | -15.44% | 4 | 5,295 | 16.97% |
| RTX240920P00100000 | 2024-05-07 11:12AM EDT | 2024-09-20 | 2.79 | 2.74 | 2.83 | -0.41 | -12.81% | 38 | 3,263 | 16.89% |
| RTX241115P00100000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 4.60 | 3.80 | 3.90 | 0.00 | - | 2 | 466 | 17.99% |
| RTX250117P00100000 | 2024-05-07 12:49PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.65 | -0.40 | -8.00% | 18 | 1,499 | 17.90% |
| RTX250321P00100000 | 2024-05-07 1:46PM EDT | 2025-03-21 | 5.35 | 5.25 | 5.40 | -0.55 | -9.32% | 314 | 283 | 18.06% |
| RTX250620P00100000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 6.20 | 5.25 | 6.30 | -0.60 | -8.82% | 7 | 1,022 | 18.07% |
| RTX260116P00100000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 8.20 | 7.85 | 8.10 | -0.19 | -2.26% | 7 | 47 | 18.16% |
© 2024 Yahoo. Tutti i diritti riservati.