$115.22
-1.49-1.28%
가까이에: -
$115.00
-0.22-0.19%
시간외: 6:08 PM EDT
Comments
Loading...
RTX (NYSE:RTX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 RTX의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 RTX에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid49.4
Ask51.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask46.75
volume0
Intrest0
Strike
70
70
Last Price0.04Dec 30, 2024
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price-
Change
-
Bid39.3
Ask41.85
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid33.55
Ask37.55
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid28.75
Ask32.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask26.85
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price22.2Dec 11, 2024
Change
00%
Bid19.5
Ask20.9
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.05
Ask16.9
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask16
volume0
Intrest0
Strike
100
100
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest2
Last Price-
Change
-
Bid13.75
Ask14.9
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask14.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid12.05
Ask13
volume0
Intrest0
Strike
103
103
Last Price0.09Dec 23, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest21
Last Price-
Change
-
Bid11.15
Ask11.85
volume0
Intrest0
Strike
104
104
Last Price0.23Dec 23, 2024
Change
00%
Bid0.01
Ask0.07
volume0
Intrest18
Last Price-
Change
-
Bid9.15
Ask12.5
volume0
Intrest0
Strike
105
105
Last Price0.03Dec 30, 2024
Change
0.0872.73%
Bid0.01
Ask0.05
volume5
Intrest18
Last Price-
Change
-
Bid8.3
Ask11.55
volume0
Intrest0
Strike
106
106
Last Price0.05Dec 30, 2024
Change
0.0758.33%
Bid0.02
Ask0.07
volume14
Intrest14
Last Price8.83Dec 09, 2024
Change
00%
Bid6.6
Ask9.45
volume0
Intrest1
Strike
107
107
Last Price0.06Dec 30, 2024
Change
0.0225%
Bid0.03
Ask0.24
volume8
Intrest5
Last Price-
Change
-
Bid7.25
Ask7.9
volume0
Intrest0
Strike
108
108
Last Price0.04Dec 27, 2024
Change
00%
Bid0.02
Ask0.08
volume0
Intrest36
Last Price7.55Dec 19, 2024
Change
00%
Bid5.65
Ask7.15
volume0
Intrest3
Strike
109
109
Last Price0.08Dec 30, 2024
Change
0.0360%
Bid0.03
Ask0.07
volume3
Intrest238
Last Price5.1Dec 30, 2024
Change
1.5923.77%
Bid5
Ask5.9
volume1
Intrest113
Strike
110
110
Last Price0.09Dec 30, 2024
Change
0.0535.71%
Bid0.05
Ask0.09
volume1
Intrest75
Last Price5.85Dec 27, 2024
Change
00%
Bid3.6
Ask4.7
volume0
Intrest3
Strike
111
111
Last Price0.2Dec 30, 2024
Change
0.11122.22%
Bid0.09
Ask0.14
volume2
Intrest98
Last Price3.15Dec 30, 2024
Change
3.552.63%
Bid2.9
Ask3.7
volume1
Intrest0
Strike
112
112
Last Price0.16Dec 30, 2024
Change
0.0433.33%
Bid0.16
Ask0.3
volume6
Intrest52
Last Price-
Change
-
Bid2.44
Ask2.85
volume0
Intrest0
Strike
113
113
Last Price0.3Dec 30, 2024
Change
0.1266.67%
Bid0.28
Ask0.35
volume51
Intrest151
Last Price2.25Dec 30, 2024
Change
0.928.57%
Bid1.81
Ask2.03
volume64
Intrest9
Strike
114
114
Last Price0.55Dec 30, 2024
Change
0.1537.5%
Bid0.48
Ask0.62
volume7
Intrest102
Last Price1.39Dec 30, 2024
Change
1.6153.67%
Bid1.08
Ask1.32
volume50
Intrest132
Strike
115
115
Last Price0.82Dec 30, 2024
Change
0.3160.78%
Bid0.82
Ask1.03
volume19
Intrest144
Last Price0.63Dec 30, 2024
Change
0.9760.63%
Bid0.56
Ask0.82
volume17
Intrest144
Strike
116
116
Last Price1.24Dec 30, 2024
Change
0.4455%
Bid1.33
Ask1.51
volume4
Intrest90
Last Price0.44Dec 30, 2024
Change
0.6660%
Bid0.32
Ask0.46
volume65
Intrest112
Strike
117
117
Last Price1.72Dec 30, 2024
Change
0.3323.74%
Bid2.01
Ask2.18
volume17
Intrest198
Last Price0.25Dec 30, 2024
Change
0.3860.32%
Bid0.1
Ask0.24
volume85
Intrest201
Strike
118
118
Last Price2.69Dec 30, 2024
Change
0.9756.4%
Bid2.72
Ask3.05
volume6
Intrest121
Last Price0.11Dec 30, 2024
Change
0.2771.05%
Bid0.09
Ask0.13
volume40
Intrest114
Strike
119
119
Last Price3.67Dec 30, 2024
Change
1.4666.06%
Bid3.65
Ask3.9
volume1
Intrest13
Last Price0.06Dec 30, 2024
Change
0.1164.71%
Bid0.04
Ask0.09
volume114
Intrest367
Strike
120
120
Last Price4.5Dec 30, 2024
Change
0.925%
Bid3.8
Ask5.8
volume14
Intrest32
Last Price0.04Dec 30, 2024
Change
0.0555.56%
Bid0.02
Ask0.09
volume284
Intrest92
Strike
121
121
Last Price4.7Dec 27, 2024
Change
00%
Bid5.55
Ask7.25
volume0
Intrest23
Last Price0.1Dec 30, 2024
Change
0.0111.11%
Bid-
Ask0.03
volume4
Intrest264
Strike
122
122
Last Price5.4Dec 27, 2024
Change
00%
Bid5.8
Ask8.1
volume0
Intrest1
Last Price0.02Dec 30, 2024
Change
0.0675%
Bid0.01
Ask0.02
volume10
Intrest37
Strike
123
123
Last Price6.59Dec 24, 2024
Change
00%
Bid7.25
Ask8
volume0
Intrest3
Last Price0.01Dec 30, 2024
Change
0.1593.75%
Bid-
Ask0.02
volume12
Intrest33
Strike
124
124
Last Price8.35Dec 30, 2024
Change
-
Bid6.65
Ask9.8
volume2
Intrest0
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid-
Ask0.1
volume7
Intrest55
Strike
125
125
Last Price8.65Dec 13, 2024
Change
00%
Bid9.25
Ask10.8
volume0
Intrest8
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest89
Strike
126
126
Last Price-
Change
-
Bid8.9
Ask12.25
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
127
127
Last Price-
Change
-
Bid11
Ask13.2
volume0
Intrest0
Last Price0.26Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
128
128
Last Price-
Change
-
Bid10.6
Ask12.95
volume0
Intrest0
Last Price0.11Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
129
129
Last Price-
Change
-
Bid12.65
Ask14
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
130
130
Last Price-
Change
-
Bid14.15
Ask15.8
volume0
Intrest0
Last Price0.13Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
131
131
Last Price-
Change
-
Bid14.05
Ask17
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume180
Intrest3
Strike
132
132
Last Price-
Change
-
Bid14.6
Ask17.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid16.35
Ask19.55
volume0
Intrest0
Last Price0.37Dec 30, 2024
Change
-
Bid-
Ask0.24
volume1
Intrest0
Strike
134
134
Last Price-
Change
-
Bid17.3
Ask20.55
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
135
135
Last Price-
Change
-
Bid19.3
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid23.85
Ask25.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid28.25
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid32.65
Ask36.4
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved