Italia markets close in 3 hours 40 minutes
FTSE MIB
34.150,60 +163,70 (+0,48%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,29 -0,19 (-0,24%) Bitcoin EUR
58.980,41 -593,53 (-1,00%)
RTX Corporation (RTX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00105000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 642 | 994 | 6.25% |
| RTX240517C00105000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 744 | 5,121 | 3.13% |
| RTX240524C00105000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 990 | 3.13% |
| RTX240531C00105000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 3.13% |
| RTX240607C00105000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| RTX240621C00105000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 409 | 5,694 | 1.56% |
| RTX240719C00105000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,862 | 12,497 | 1.56% |
| RTX240816C00105000 | 2024-05-06 3:27PM EDT | 2024-08-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 181 | 7,493 | 1.56% |
| RTX240920C00105000 | 2024-05-06 1:53PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 3,888 | 1.56% |
| RTX241115C00105000 | 2024-05-06 11:43AM EDT | 2024-11-15 | 4.87 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 0.78% |
| RTX250117C00105000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 8,022 | 0.78% |
| RTX250321C00105000 | 2024-05-06 12:52PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 590 | 0.78% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.78% |
| RTX260116C00105000 | 2024-05-06 12:28PM EDT | 2026-01-16 | 10.52 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 0.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 2.97 | 0.00 | 0.00 | 0.00 | - | 36 | 29 | 0.00% |
| RTX240517P00105000 | 2024-05-02 12:53PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 0.00% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| RTX240531P00105000 | 2024-05-01 10:35AM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX240607P00105000 | 2024-04-29 10:37AM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RTX240621P00105000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 0.00% |
| RTX240719P00105000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 422 | 1,212 | 0.00% |
| RTX240816P00105000 | 2024-05-06 12:47PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 126 | 0.00% |
| RTX240920P00105000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| RTX241115P00105000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 6.77 | 0.00 | 0.00 | 0.00 | - | 86 | 475 | 0.00% |
| RTX250117P00105000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,260 | 0.00% |
| RTX250321P00105000 | 2024-05-03 3:14PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 300 | 315 | 0.00% |
| RTX250620P00105000 | 2024-05-06 2:29PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.