Italia markets open in 8 hours 47 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.533,82 -538,94 (-0,91%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
RTX Corporation (RTX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00110000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 28.91% |
| RTX240517C00110000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 149 | 1,235 | 19.34% |
| RTX240524C00110000 | 2024-05-07 2:47PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.18 | +0.02 | +25.00% | 1 | 76 | 20.51% |
| RTX240531C00110000 | 2024-05-07 3:02PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.16 | -0.02 | -20.00% | 3 | 133 | 16.90% |
| RTX240607C00110000 | 2024-05-07 2:06PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.17 | +0.03 | +30.00% | 10 | 6 | 15.19% |
| RTX240621C00110000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.33 | +0.10 | +55.56% | 300 | 6,465 | 15.09% |
| RTX240719C00110000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 0.64 | 0.67 | 0.71 | +0.19 | +42.22% | 4,357 | 8,723 | 15.31% |
| RTX240816C00110000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 1.45 | 1.38 | 1.50 | +0.35 | +31.82% | 136 | 12,768 | 17.84% |
| RTX240920C00110000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 1.97 | 1.79 | 2.00 | +0.36 | +22.36% | 45 | 1,164 | 17.73% |
| RTX241115C00110000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 3.30 | 3.40 | 3.60 | +0.35 | +11.86% | 1 | 599 | 20.80% |
| RTX250117C00110000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.55 | +0.55 | +14.29% | 23 | 3,584 | 20.94% |
| RTX250321C00110000 | 2024-05-06 2:59PM EDT | 2025-03-21 | 5.39 | 5.50 | 5.70 | +0.32 | +6.31% | 1 | 481 | 21.83% |
| RTX250620C00110000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 6.59 | 6.70 | 7.90 | +0.30 | +4.77% | 5 | 97 | 24.37% |
| RTX260116C00110000 | 2024-05-07 3:46PM EDT | 2026-01-16 | 9.85 | 9.65 | 10.10 | +0.78 | +8.60% | 4 | 472 | 23.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 2024-05-17 | 8.73 | 5.50 | 9.10 | 0.00 | - | 10 | 19 | 67.82% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 2024-05-24 | 8.62 | 5.55 | 9.35 | 0.00 | - | - | 2 | 56.08% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 9.19 | 5.50 | 9.35 | 0.00 | - | 2 | 2 | 47.58% |
| RTX240621P00110000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 8.54 | 5.55 | 9.35 | 0.00 | - | 1 | 34 | 35.08% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 2024-07-19 | 10.85 | 5.70 | 8.40 | 0.00 | - | 6 | 6 | 21.80% |
| RTX240816P00110000 | 2024-05-01 12:48PM EDT | 2024-08-16 | 9.17 | 7.70 | 8.75 | 0.00 | - | 6 | 3 | 20.46% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 2024-09-20 | 12.50 | 9.45 | 9.65 | 0.00 | - | 9 | 12 | 21.64% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 10.75 | 7.90 | 9.05 | 0.00 | - | 30 | 37 | 16.02% |
| RTX250117P00110000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 10.36 | 9.35 | 9.60 | 0.00 | - | 2 | 215 | 15.68% |
| RTX250620P00110000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 12.75 | 10.45 | 12.80 | 0.00 | - | 6 | 6 | 20.06% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.70 | 12.00 | 12.65 | 0.00 | - | 1 | 11 | 16.03% |
© 2024 Yahoo. Tutti i diritti riservati.