Italia markets closed
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
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.580,46 -303,79 (-0,52%) CMC Crypto 200
1.309,57 -55,56 (-4,07%)
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:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00085000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 16.93 | 16.15 | 20.05 | 0.00 | - | 1 | 0 | 198.24% |
| RTX240517C00085000 | 2024-05-07 10:24AM EDT | 2024-05-17 | 18.22 | 17.10 | 19.20 | +1.12 | +6.55% | 1 | 2,078 | 97.02% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 14.90 | 16.20 | 20.00 | 0.00 | - | 1 | 1 | 92.50% |
| RTX240531C00085000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 17.71 | 16.25 | 20.05 | +0.57 | +3.33% | 1 | 1 | 79.30% |
| RTX240621C00085000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 17.50 | 16.20 | 18.50 | +0.40 | +2.34% | 1 | 3,815 | 34.33% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 16.50 | 20.30 | 0.00 | - | 4 | 16 | 48.34% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 17.30 | 16.85 | 20.70 | 0.00 | - | 2 | 2,752 | 44.13% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 18.00 | 18.20 | 20.45 | 0.00 | - | 2 | 668 | 36.50% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 18.70 | 17.85 | 21.75 | 0.00 | - | 2 | 10 | 37.32% |
| RTX250117C00085000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 20.37 | 19.75 | 20.80 | +0.97 | +5.00% | 25 | 4,618 | 28.30% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 22.15 | 23.50 | 0.00 | - | 1 | 215 | 31.12% |
| RTX260116C00085000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 24.25 | 23.45 | 25.10 | +1.25 | +5.43% | 2 | 383 | 29.18% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 25 | 27 | 165.53% |
| RTX240517P00085000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 6,959 | 53.91% |
| RTX240621P00085000 | 2024-05-07 9:56AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 35 | 4,479 | 26.37% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.07 | 0.00 | 0.00 | - | 5 | 399 | 12.50% |
| RTX240816P00085000 | 2024-05-07 10:44AM EDT | 2024-08-16 | 0.24 | 0.07 | 0.68 | -0.02 | -7.69% | 2 | 687 | 28.78% |
| RTX240920P00085000 | 2024-05-07 1:25PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.33 | -0.06 | -17.14% | 1 | 5,997 | 20.80% |
| RTX241115P00085000 | 2024-05-06 11:44AM EDT | 2024-11-15 | 0.69 | 0.52 | 0.74 | -0.11 | -12.94% | 20 | 160 | 21.42% |
| RTX250117P00085000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 1.11 | 1.04 | 1.11 | -0.24 | -17.78% | 11 | 7,468 | 20.96% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 2.05 | 2.51 | 0.00 | - | 1 | 355 | 22.17% |
| RTX260116P00085000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.75 | 3.40 | 3.75 | -0.40 | -9.64% | 10 | 551 | 21.45% |
© 2024 Yahoo. Tutti i diritti riservati.