Italia markets open in 8 hours 16 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
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.609,21 -436,77 (-0,74%) CMC Crypto 200
1.304,74 -60,39 (-4,43%)
RTX Corporation (RTX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00080000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 21.99 | 21.15 | 25.05 | 0.00 | - | 1 | 0 | 239.06% |
| RTX240517C00080000 | 2024-05-07 2:16PM EDT | 2024-05-17 | 23.33 | 21.30 | 25.05 | +1.33 | +6.05% | 1 | 990 | 144.19% |
| RTX240621C00080000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 21.22 | 21.20 | 25.00 | 0.00 | - | 10 | 1,599 | 69.82% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 23.40 | 21.70 | 25.55 | +0.48 | +2.09% | 1 | 954 | 51.56% |
| RTX240920C00080000 | 2024-05-07 11:07AM EDT | 2024-09-20 | 22.65 | 22.80 | 25.60 | -0.48 | -2.08% | 2 | 810 | 44.85% |
| RTX241115C00080000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 22.40 | 22.55 | 26.30 | 0.00 | - | 1 | 15 | 41.74% |
| RTX250117C00080000 | 2024-05-03 11:15AM EDT | 2025-01-17 | 25.00 | 23.50 | 26.00 | +2.20 | +9.65% | 21 | 2,840 | 34.79% |
| RTX250321C00080000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 23.70 | 23.40 | 27.20 | 0.00 | - | 5 | 5 | 36.15% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 25.25 | 26.15 | 26.70 | 0.00 | - | 1 | 66 | 30.10% |
| RTX260116C00080000 | 2024-05-07 3:46PM EDT | 2026-01-16 | 27.95 | 27.35 | 30.40 | +0.35 | +1.27% | 1 | 360 | 34.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 10 | 201.95% |
| RTX240517P00080000 | 2024-05-01 12:41PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 5,929 | 104.69% |
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 18 | 95.31% |
| RTX240621P00080000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 5,371 | 40.53% |
| RTX240719P00080000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.13 | 0.00 | - | 5 | 5 | 29.64% |
| RTX240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 0.17 | 0.03 | 0.13 | +0.02 | +13.33% | 2 | 472 | 25.24% |
| RTX240920P00080000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 0.22 | 0.07 | 0.38 | 0.00 | - | 17 | 1,575 | 26.71% |
| RTX241115P00080000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.44 | -0.25 | -49.02% | 5 | 427 | 23.24% |
| RTX250117P00080000 | 2024-05-06 2:06PM EDT | 2025-01-17 | 0.73 | 0.61 | 0.67 | 0.00 | - | 4 | 4,817 | 22.32% |
| RTX250321P00080000 | 2024-04-29 2:19PM EDT | 2025-03-21 | 1.19 | 0.88 | 1.09 | 0.00 | - | 47 | 146 | 22.79% |
| RTX250620P00080000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 1.69 | 1.32 | 1.91 | 0.00 | - | 1 | 157 | 24.02% |
| RTX260116P00080000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 2.73 | 2.01 | 2.85 | -0.42 | -13.33% | 14 | 822 | 22.63% |
© 2024 Yahoo. Tutti i diritti riservati.