Italia markets open in 8 hours 54 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
58.589,82 -486,88 (-0,82%) 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:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 11.92 | 11.15 | 15.00 | 0.00 | - | 1 | 1 | 156.35% |
| RTX240517C00090000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 13.00 | 12.05 | 13.95 | +1.15 | +9.70% | 30 | 2,175 | 68.90% |
| RTX240621C00090000 | 2024-05-07 12:59PM EDT | 2024-06-21 | 13.17 | 12.10 | 13.50 | +1.27 | +10.67% | 143 | 7,593 | 25.98% |
| RTX240719C00090000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 11.71 | 11.60 | 15.45 | 0.00 | - | 2 | 16,013 | 39.94% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 2024-08-16 | 13.60 | 12.15 | 16.00 | 0.00 | - | 1 | 569 | 37.55% |
| RTX240920C00090000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 13.96 | 13.25 | 14.65 | +0.93 | +7.14% | 6 | 2,290 | 24.51% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 15.01 | 14.15 | 16.60 | 0.00 | - | 1 | 130 | 29.97% |
| RTX250117C00090000 | 2024-05-07 11:02AM EDT | 2025-01-17 | 16.28 | 15.85 | 17.00 | +1.08 | +7.11% | 14 | 9,581 | 27.53% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 16.85 | 18.25 | 0.00 | - | 2 | 5 | 28.74% |
| RTX250620C00090000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 18.23 | 16.65 | 19.50 | +0.73 | +4.17% | 1 | 99 | 28.82% |
| RTX260116C00090000 | 2024-05-06 1:40PM EDT | 2026-01-16 | 19.90 | 20.15 | 21.25 | 0.00 | - | 2 | 467 | 27.29% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 68.75% |
| RTX240517P00090000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.11 | +0.08 | +266.67% | 11 | 4,635 | 44.34% |
| RTX240524P00090000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.35 | -0.10 | -22.22% | 2 | 24 | 44.24% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 41.16% |
| RTX240621P00090000 | 2024-05-07 11:46AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1 | 4,626 | 20.51% |
| RTX240719P00090000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.19 | 0.00 | - | 7 | 777 | 18.99% |
| RTX240816P00090000 | 2024-05-07 11:47AM EDT | 2024-08-16 | 0.40 | 0.37 | 0.74 | -0.08 | -16.67% | 3 | 1,720 | 22.83% |
| RTX240920P00090000 | 2024-05-07 2:10PM EDT | 2024-09-20 | 0.61 | 0.59 | 0.68 | -0.12 | -16.44% | 15 | 1,233 | 19.19% |
| RTX241115P00090000 | 2024-05-02 3:11PM EDT | 2024-11-15 | 1.32 | 1.20 | 1.33 | -0.29 | -18.01% | 5 | 83 | 20.18% |
| RTX250117P00090000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 1.80 | 1.67 | 1.83 | -0.20 | -10.00% | 1 | 3,415 | 19.82% |
| RTX250321P00090000 | 2024-04-29 3:39PM EDT | 2025-03-21 | 2.80 | 2.24 | 2.48 | 0.00 | - | 3 | 600 | 20.20% |
| RTX250620P00090000 | 2024-05-06 3:27PM EDT | 2025-06-20 | 3.50 | 3.05 | 3.30 | 0.00 | - | 9 | 370 | 20.37% |
| RTX260116P00090000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 4.90 | 4.25 | 5.05 | -0.08 | -1.61% | 11 | 232 | 20.70% |
© 2024 Yahoo. Tutti i diritti riservati.