RTX RTX - Chaîne d'options | ADVFN

Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.

S'inscrire

RTX Corporation (RTX)

127,285

-1,83

( -1,41% )

Mis à jour : 20:19:06

Retardé de 15 minutes

RTX Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
117,00	10,05	11,05	12,00	10,55	0,00	0,00 %	0	7	-
118,00	9,05	10,75	9,60	9,90	0,00	0,00 %	0	30	-
119,00	7,60	9,15	9,35	8,375	0,00	0,00 %	0	11	-
120,00	6,90	7,55	8,02	7,225	-0,94	-10,49 %	10	110	19:27:36
121,00	6,05	6,80	7,25	6,425	0,09	1,26 %	1	67	16:11:22
122,00	5,30	5,55	5,47	5,425	0,00	0,00 %	0	26	-
123,00	4,30	4,65	6,00	4,475	0,00	0,00 %	0	385	-
124,00	3,45	3,65	3,88	3,55	0,38	10,86 %	4	54	17:08:49
125,00	2,43	2,77	2,61	2,60	-1,54	-37,11 %	31	90	18:53:00
126,00	1,76	1,89	1,81	1,825	-1,52	-45,65 %	39	163	19:08:05
127,00	1,07	1,20	1,13	1,135	-1,40	-55,34 %	14	573	20:07:19
128,00	0,57	0,68	0,65	0,625	-1,05	-61,76 %	39	507	20:02:59
129,00	0,26	0,32	0,29	0,29	-0,69	-70,41 %	41	604	20:14:16
130,00	0,09	0,14	0,11	0,115	-0,56	-83,58 %	207	510	20:02:41
131,00	0,03	0,07	0,07	0,05	-0,17	-70,83 %	35	652	16:56:20
132,00	0,02	0,03	0,03	0,025	-0,12	-80,00 %	31	202	19:07:59
133,00	0,06	0,50	0,06	0,28	0,00	0,00 %	0	284	-
134,00	0,01	0,05	0,03	0,03	0,00	0,00 %	0	1 036	-
135,00	0,02	0,03	0,01	0,025	-0,01	-50,00 %	1	119	15:30:39
136,00	0,01	0,04	0,01	0,025	-0,03	-75,00 %	20	71	19:07:52

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
117,00	0,08	0,75	0,08	0,415	0,00	0,00 %	0	22	-
118,00	0,01	0,75	0,01	0,38	0,00	0,00 %	0	34	-
119,00	0,09	0,21	0,09	0,15	0,00	0,00 %	0	34	-
120,00	0,06	0,07	0,06	0,065	0,00	0,00 %	0	110	-
121,00	0,02	0,05	0,09	0,035	0,00	0,00 %	0	101	-
122,00	0,04	0,09	0,03	0,065	-0,01	-25,00 %	10	213	19:42:01
123,00	0,08	0,12	0,38	0,10	0,00	0,00 %	0	136	-
124,00	0,14	0,19	0,13	0,165	0,05	62,50 %	110	171	18:59:31
125,00	0,25	0,30	0,26	0,275	0,14	116,67 %	112	361	19:50:05
126,00	0,31	0,52	0,45	0,415	0,22	95,65 %	23	324	20:02:51
127,00	0,70	0,87	0,75	0,785	0,35	87,50 %	479	186	19:55:00
128,00	1,19	1,36	1,30	1,275	0,62	91,18 %	13	464	19:02:12
129,00	1,85	2,32	1,93	2,085	0,88	83,81 %	10	121	19:50:41
130,00	2,50	2,96	1,63	2,73	0,00	0,00 %	0	108	-
131,00	3,05	3,95	3,66	3,50	0,96	35,56 %	2	106	20:09:36
132,00	4,20	5,10	3,95	4,65	0,75	23,44 %	1	33	16:38:31
133,00	5,35	6,55	4,49	5,95	0,34	8,19 %	2	12	15:58:16
134,00	6,05	7,30	5,70	6,675	0,00	0,00 %	0	1	-
135,00	7,50	8,95	5,75	8,225	0,00	0,00 %	0	0	-
136,00	8,00	9,95	7,50	8,975	0,00	0,00 %	0	1	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
GSATGlobalstar Inc	US$ 21,45 (5 262,50%)	992,91k
KDLYKindly MD Inc	US$ 3,76 (164,49%)	202,35M
TIVCTivic Health Systems Inc	US$ 0,512 (117,87%)	423,41M
XLOXilio Therapeutics Inc	US$ 1,4205 (116,21%)	143,73M
SPGCSacks Parente Golf Inc	US$ 0,7334 (83,99%)	59,73M
ALCEAlternus Clean Energy Inc	US$ 0,064 (-71,68%)	3,24M
MSWMing Shing Group Holdings Ltd	US$ 3,15 (-44,25%)	1,03M
ATOMAtomera Incorporated	US$ 5,2096 (-39,77%)	3,73M
TTOOT2 Biosystems Inc	US$ 0,084 (-37,31%)	5,47M
KALAKALA BIO Inc	US$ 7,06 (-35,11%)	537,05k
TIVCTivic Health Systems Inc	US$ 0,512 (117,87%)	430,11M
CYNCYNGN Inc	US$ 0,1785 (9,51%)	249,5M
KDLYKindly MD Inc	US$ 3,7502 (163,80%)	202,69M
NXUNXU Inc	US$ 0,3726 (36,04%)	176,21M
XLOXilio Therapeutics Inc	US$ 1,43 (117,66%)	145,66M

The Night Stalker

The Night Stalker il y a 3 minutes

BullNBear52

BullNBear52 il y a 3 minutes

Baseball is back and so is the trash talking.
Aaron Boone shades Dodgers’ post-World Series trash talk: ‘I don’t like hearing that’

https://investorshub.advfn.com/uimage/uploads/2025/2/12/nmsvnUSATSI_25388990-scaled-e1739307541162-1024x683.webp
Feb 11, 2025; Tampa, FL, U

AugustaFriends

AugustaFriends il y a 3 minutes

$AEHL .156 last chance before .20's

maronti1

maronti1 il y a 3 minutes

dexprs

dexprs il y a 4 minutes

MNDY closed all positions, the last short term buys today were losers.

rooster

rooster il y a 4 minutes

Call your doctor now and get your testicles back!

Acme Investments

Acme Investments il y a 4 minutes

Lol 😂 Penny Charlie Brown!!

JusDePomme

JusDePomme il y a 4 minutes

AFFU .0003 ask amazing

blackhawks

blackhawks il y a 4 minutes

Oh please let him make a speech before a detachment of Marines: 'Semper F.....help me out.'
'Are you f'ing kidding us, sir?! We like our DEI with merit, you meritless Fuck'.

'Help me out': Pete Hegseth flubs motto of the United States in speech to troops

by Dav

RIGATONI

RIGATONI il y a 4 minutes

Lone Clone

Lone Clone il y a 4 minutes

Tocvan/Colibri Update: 1,122 Metres Completed in 10 Holes At The Pilar Gold & Silver Project In Sonora Mexico

February 12, 2025 10:45 AM EST | Source: Colibri Resource Corporation

Dieppe, New Brunswick--(Newsfile Corp. - February 12, 2025) - Colibri Resource Corporati

TimeIsFading

TimeIsFading il y a 4 minutes

The Golden Ticket
https://i.ibb.co/twgsMMf7/KRTL-Golden-Ticket.png

rooster

rooster il y a 5 minutes

https://x.com/sallymayweather/status/1889666162255941907?s=46&t=qLQnO1TjeygtFbhEqQdlmg

JusDePomme

JusDePomme il y a 5 minutes

Wish I have extra cash now...slap all .0003 ask....very tempted

BigBadWolf

BigBadWolf il y a 5 minutes

No shitttt there

TradingCharts

TradingCharts il y a 5 minutes

Norma L. Garcia was hired for the settelment.
https://www.ibatterymetals.com/about-us

Norma L. Garcia joined International Battery Metals Ltd. in November 2024 as General Counsel and Corporate Secretary. Norma brings over 20 years of public company legal experience in internati

JJ8

JJ8 il y a 5 minutes

Finally it got your message.

Tr8dervic

Tr8dervic il y a 6 minutes

Mega Millions Winning Numbers Tuesday, 2/11/2025

7 30 39 41 70 MB 13
Estimated Jackpot: $110 Million

Cash Option: $50.0 Million

Next Estimated Jackpot
$129 Million
Cash Option: $58.6 Million
Next Drawing:
Friday, 2/14 @

packerfan9

packerfan9 il y a 6 minutes

LOL. Buyback. Who do you think is filling buys daily? The dilution shares. The company has no money unless it sells shares. They did that to try and bring in more buyers. They have no money to buy back shares.

Uncle Monkey

Uncle Monkey il y a 6 minutes

.000.... triple zero my friend

blackhawks

blackhawks il y a 6 minutes

Oh please let him make a speech before a detachment of Marines: 'Semper F.....help me out.'
'Are you f'ing kidding us, sir?! We like our DEI with merit, you meritless Fuck'.

'Help me out': Pete Hegseth flubs motto of the United States in speech to troops

by Dav

sissyjane1

sissyjane1 il y a 6 minutes

looks like bottom fell out today any news about the fall , I have not read or heard anything

PennyMillions852

PennyMillions852 il y a 6 minutes

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales