$130.21
2.802.20%
가까이에: -
$130.50
0.290.22%
시간외: May 2, 7:43 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
-
Bid58.8
Ask61.7
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask56.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask51.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43.85
Ask46.4
volume0
Intrest0
Strike
85
85
Last Price0.37Apr 24, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest4
Last Price-
Change
-
Bid39.25
Ask41.85
volume0
Intrest0
Strike
90
90
Last Price0.42Apr 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid33.75
Ask36.95
volume0
Intrest0
Strike
95
95
Last Price0.39Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price28.5Apr 09, 2025
Change
00%
Bid29.25
Ask31.9
volume0
Intrest0
Strike
100
100
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest20
Last Price20.68Apr 29, 2025
Change
00%
Bid24.9
Ask26.65
volume0
Intrest21
Strike
105
105
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest10
Last Price-
Change
-
Bid23.2
Ask23.55
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask22.65
volume0
Intrest0
Strike
108
108
Last Price0.32May 02, 2025
Change
-
Bid-
Ask0.26
volume1
Intrest0
Last Price-
Change
-
Bid21
Ask22.45
volume0
Intrest0
Strike
109
109
Last Price0.52May 02, 2025
Change
-
Bid-
Ask0.26
volume1
Intrest0
Last Price15.73Apr 29, 2025
Change
00%
Bid20.05
Ask21.1
volume0
Intrest9
Strike
110
110
Last Price0.09Apr 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest48
Last Price-
Change
-
Bid19.1
Ask19.65
volume0
Intrest0
Strike
111
111
Last Price2.17Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price5.02Apr 22, 2025
Change
00%
Bid18.2
Ask18.65
volume0
Intrest2
Strike
112
112
Last Price0.13May 02, 2025
Change
0.0838.1%
Bid-
Ask0.26
volume1
Intrest7
Last Price15.05May 02, 2025
Change
6.984.66%
Bid17.25
Ask17.65
volume8
Intrest22
Strike
113
113
Last Price0.05May 02, 2025
Change
0.4790.38%
Bid-
Ask0.94
volume14
Intrest130
Last Price16.15May 02, 2025
Change
7.995.76%
Bid16.25
Ask16.65
volume3
Intrest7
Strike
114
114
Last Price0.21May 01, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest42
Last Price15.25May 02, 2025
Change
3.5630.45%
Bid15.25
Ask15.65
volume1
Intrest31
Strike
115
115
Last Price0.14Apr 30, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest275
Last Price10.55May 01, 2025
Change
00%
Bid13.9
Ask14.95
volume0
Intrest26
Strike
116
116
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price4.75Apr 23, 2025
Change
00%
Bid11.7
Ask15.45
volume0
Intrest21
Strike
117
117
Last Price0.12May 02, 2025
Change
0.0220%
Bid0.01
Ask0.46
volume26
Intrest142
Last Price7.88Apr 29, 2025
Change
00%
Bid10.7
Ask14.5
volume0
Intrest35
Strike
118
118
Last Price0.11May 02, 2025
Change
0.0337.5%
Bid0.01
Ask0.17
volume21
Intrest163
Last Price6.5Apr 28, 2025
Change
00%
Bid10.6
Ask12.7
volume0
Intrest20
Strike
119
119
Last Price0.16May 02, 2025
Change
0.2358.97%
Bid0.02
Ask0.18
volume3
Intrest26
Last Price8.4May 02, 2025
Change
1.9530.23%
Bid10.3
Ask11
volume17
Intrest133
Strike
120
120
Last Price0.1May 02, 2025
Change
0.1864.29%
Bid0.05
Ask0.13
volume14
Intrest203
Last Price5.3Apr 29, 2025
Change
00%
Bid9.3
Ask10.55
volume0
Intrest55
Strike
121
121
Last Price0.22May 01, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest40
Last Price5.75May 01, 2025
Change
00%
Bid7.5
Ask9.75
volume0
Intrest46
Strike
122
122
Last Price0.11May 02, 2025
Change
0.264.52%
Bid0.06
Ask0.35
volume1
Intrest108
Last Price7.73May 02, 2025
Change
2.2340.55%
Bid7.25
Ask8.5
volume2
Intrest46
Strike
123
123
Last Price0.16May 02, 2025
Change
0.2358.97%
Bid0.09
Ask0.19
volume1
Intrest193
Last Price6.95May 02, 2025
Change
2.7565.48%
Bid5.65
Ask7.85
volume5
Intrest44
Strike
124
124
Last Price0.2May 02, 2025
Change
0.6576.47%
Bid0.13
Ask0.24
volume7
Intrest180
Last Price5.75May 02, 2025
Change
2.682.54%
Bid5.3
Ask5.75
volume3
Intrest87
Strike
125
125
Last Price0.25May 02, 2025
Change
0.4564.29%
Bid0.2
Ask0.3
volume39
Intrest134
Last Price4.77May 02, 2025
Change
2.58117.81%
Bid4.6
Ask4.85
volume33
Intrest50
Strike
126
126
Last Price0.37May 02, 2025
Change
0.6764.42%
Bid0.24
Ask0.43
volume35
Intrest314
Last Price4.25May 02, 2025
Change
1.9988.05%
Bid2.98
Ask4.15
volume58
Intrest101
Strike
127
127
Last Price0.46May 02, 2025
Change
0.9467.14%
Bid0.47
Ask0.77
volume19
Intrest168
Last Price3.47May 02, 2025
Change
1.87116.88%
Bid2.83
Ask3.75
volume32
Intrest52
Strike
128
128
Last Price0.75May 02, 2025
Change
1.5567.39%
Bid0.66
Ask0.8
volume71
Intrest41
Last Price2.71May 02, 2025
Change
1.45115.08%
Bid2.32
Ask2.6
volume78
Intrest20
Strike
129
129
Last Price1.22May 02, 2025
Change
1.4454.14%
Bid0.95
Ask1.11
volume27
Intrest7
Last Price1.86May 02, 2025
Change
1.03124.1%
Bid1.71
Ask1.91
volume148
Intrest197
Strike
130
130
Last Price1.29May 02, 2025
Change
2.5466.32%
Bid1.35
Ask1.52
volume58
Intrest8
Last Price1.33May 02, 2025
Change
0.81155.77%
Bid1.19
Ask1.38
volume115
Intrest212
Strike
131
131
Last Price1.87May 02, 2025
Change
3.8867.48%
Bid1.84
Ask2.15
volume8
Intrest8
Last Price0.98May 02, 2025
Change
0.69237.93%
Bid0.8
Ask0.99
volume162
Intrest117
Strike
132
132
Last Price6.45Apr 28, 2025
Change
00%
Bid2.29
Ask2.69
volume0
Intrest1
Last Price0.57May 02, 2025
Change
0.36171.43%
Bid0.49
Ask0.64
volume148
Intrest67
Strike
133
133
Last Price3.3May 02, 2025
Change
2.4542.61%
Bid3.1
Ask3.35
volume18
Intrest4
Last Price0.33May 02, 2025
Change
0.21175%
Bid0.31
Ask0.4
volume711
Intrest224
Strike
134
134
Last Price5.5Apr 03, 2025
Change
00%
Bid3.45
Ask4.1
volume0
Intrest0
Last Price0.2May 02, 2025
Change
0.11122.22%
Bid0.19
Ask0.22
volume136
Intrest98
Strike
135
135
Last Price5.9Apr 03, 2025
Change
00%
Bid4.15
Ask5
volume0
Intrest0
Last Price0.13May 02, 2025
Change
0.8686.87%
Bid0.1
Ask0.15
volume13
Intrest64
Strike
136
136
Last Price-
Change
-
Bid5.1
Ask6.85
volume0
Intrest0
Last Price0.1May 02, 2025
Change
0.06150%
Bid0.05
Ask0.23
volume50
Intrest2
Strike
137
137
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Last Price0.75Apr 22, 2025
Change
00%
Bid0.01
Ask1.2
volume0
Intrest116
Strike
138
138
Last Price-
Change
-
Bid6.3
Ask9.3
volume0
Intrest0
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest15
Strike
139
139
Last Price-
Change
-
Bid7.9
Ask8.95
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.02200%
Bid-
Ask0.05
volume13
Intrest124
Strike
140
140
Last Price11.45Apr 16, 2025
Change
00%
Bid8.85
Ask10.25
volume0
Intrest0
Last Price0.65Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
141
141
Last Price-
Change
-
Bid9.9
Ask10.95
volume0
Intrest0
Last Price0.71Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
142
142
Last Price-
Change
-
Bid9.85
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid11.35
Ask13.45
volume0
Intrest0
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
144
144
Last Price-
Change
-
Bid12.25
Ask14.55
volume0
Intrest0
Last Price0.83Apr 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
145
145
Last Price18Apr 10, 2025
Change
00%
Bid14.15
Ask15.2
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
146
146
Last Price-
Change
-
Bid14.55
Ask16.4
volume0
Intrest0
Last Price0.58Mar 31, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid16.3
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid16.45
Ask18.5
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Strike
150
150
Last Price-
Change
-
Bid18.6
Ask20.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid23.25
Ask26
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved