Italia markets open in 7 hours 42 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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.009,33 -887,92 (-1,51%) CMC Crypto 200
1.303,11 -62,02 (-4,54%)
RTX Corporation (RTX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00095000 | 2024-05-07 1:17PM EDT | 2024-05-10 | 7.50 | 6.30 | 9.70 | +1.85 | +32.74% | 2 | 8 | 106.84% |
| RTX240517C00095000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 8.11 | 7.80 | 8.50 | +1.11 | +15.86% | 61 | 9,259 | 36.18% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 7.60 | 6.25 | 10.10 | 0.00 | - | 1 | 2 | 56.20% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 6.60 | 6.25 | 10.05 | 0.00 | - | 81 | 72 | 47.10% |
| RTX240621C00095000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 8.15 | 7.50 | 9.50 | +0.90 | +12.41% | 94 | 4,393 | 29.59% |
| RTX240719C00095000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 7.93 | 8.95 | 9.25 | 0.00 | - | 8 | 16,097 | 21.34% |
| RTX240816C00095000 | 2024-05-06 12:52PM EDT | 2024-08-16 | 9.05 | 9.65 | 10.65 | +0.43 | +4.99% | 5 | 3,947 | 26.81% |
| RTX240920C00095000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 9.95 | 10.10 | 10.60 | +0.85 | +9.34% | 13 | 11,190 | 22.89% |
| RTX241115C00095000 | 2024-05-07 2:10PM EDT | 2024-11-15 | 11.70 | 11.55 | 12.50 | +0.93 | +8.64% | 1 | 112 | 26.81% |
| RTX250117C00095000 | 2024-05-07 12:03PM EDT | 2025-01-17 | 12.43 | 12.55 | 12.95 | +0.79 | +6.79% | 9 | 2,805 | 24.76% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 12.80 | 13.70 | 14.20 | 0.00 | - | 1 | 38 | 25.83% |
| RTX250620C00095000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 14.60 | 14.65 | 15.25 | 0.00 | - | 5 | 383 | 25.45% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 2026-01-16 | 17.30 | 17.40 | 18.30 | 0.00 | - | 10 | 280 | 26.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.26 | 0.00 | - | 15 | 31 | 77.15% |
| RTX240517P00095000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 23 | 9,180 | 24.41% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.39 | 0.02 | 0.21 | -0.01 | -2.50% | 2 | 152 | 26.56% |
| RTX240531P00095000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.21 | 0.02 | 0.72 | 0.00 | - | 4 | 8 | 32.30% |
| RTX240607P00095000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 0.20 | 0.01 | 0.19 | 0.00 | - | 1 | 6 | 19.43% |
| RTX240614P00095000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 0.16 | 0.03 | 0.21 | -0.17 | -51.52% | 1 | 1 | 18.04% |
| RTX240621P00095000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 139 | 3,779 | 16.21% |
| RTX240719P00095000 | 2024-05-07 11:36AM EDT | 2024-07-19 | 0.45 | 0.29 | 0.43 | -0.10 | -18.18% | 14 | 1,377 | 15.89% |
| RTX240816P00095000 | 2024-05-07 1:27PM EDT | 2024-08-16 | 0.99 | 0.92 | 1.02 | -0.21 | -17.50% | 299 | 1,359 | 18.19% |
| RTX240920P00095000 | 2024-05-07 1:25PM EDT | 2024-09-20 | 1.35 | 1.14 | 1.40 | -0.31 | -18.67% | 1 | 2,668 | 17.88% |
| RTX241115P00095000 | 2024-05-03 11:59AM EDT | 2024-11-15 | 2.86 | 2.18 | 2.76 | 0.00 | - | 7 | 515 | 20.90% |
| RTX250117P00095000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 2.90 | 2.81 | 2.94 | -0.35 | -10.77% | 45 | 765 | 18.78% |
| RTX250321P00095000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 4.05 | 3.55 | 3.70 | 0.00 | - | 12 | 594 | 19.16% |
| RTX250620P00095000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 4.95 | 3.75 | 4.60 | 0.00 | - | 1 | 68 | 19.28% |
| RTX260116P00095000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 6.40 | 5.30 | 6.25 | -0.28 | -4.19% | 8 | 730 | 19.13% |
© 2024 Yahoo. Tutti i diritti riservati.