$146.64
0.770.53%
가까이에: -
$146.74
0.100.07%
시간외: Jun 20, 7:55 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 Price72.4Aug 14, 2024
Change
00%
Bid99.75
Ask103.55
volume0
Intrest0
Strike
45
45
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price84.77May 22, 2025
Change
00%
Bid94.9
Ask98.7
volume0
Intrest0
Strike
50
50
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price79.82May 22, 2025
Change
00%
Bid89.9
Ask93.65
volume0
Intrest0
Strike
55
55
Last Price0.14Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price74.77May 22, 2025
Change
00%
Bid84.9
Ask88.7
volume0
Intrest0
Strike
60
60
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest56
Last Price69.54May 22, 2025
Change
00%
Bid79.9
Ask82.9
volume0
Intrest0
Strike
65
65
Last Price0.14Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest125
Last Price62.95May 28, 2025
Change
00%
Bid75.3
Ask77.9
volume0
Intrest15
Strike
70
70
Last Price0.17Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest70
Last Price70.92Jun 13, 2025
Change
00%
Bid71.4
Ask72.85
volume0
Intrest20
Strike
75
75
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest114
Last Price65.95Jun 13, 2025
Change
00%
Bid66
Ask67.55
volume0
Intrest23
Strike
80
80
Last Price0.35Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price48.7May 22, 2025
Change
00%
Bid60.2
Ask62.95
volume0
Intrest0
Strike
85
85
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Last Price56.4Jun 20, 2025
Change
2.454.16%
Bid55.9
Ask57.45
volume1
Intrest6
Strike
90
90
Last Price0.04Jun 20, 2025
Change
0.02100%
Bid-
Ask0.02
volume2
Intrest1078
Last Price51.88Jun 20, 2025
Change
12.9833.37%
Bid51.05
Ask52.65
volume2
Intrest2
Strike
95
95
Last Price0.07Jun 20, 2025
Change
0.0240%
Bid-
Ask2.13
volume2
Intrest1243
Last Price46.4Jun 20, 2025
Change
6.315.71%
Bid45.65
Ask47.75
volume1
Intrest4
Strike
100
100
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1502
Last Price41.5Jun 20, 2025
Change
1.84.16%
Bid41.05
Ask42.75
volume1
Intrest9
Strike
105
105
Last Price0.02Jun 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1715
Last Price36.25Jun 20, 2025
Change
1.744.58%
Bid36.15
Ask37.8
volume3
Intrest217
Strike
110
110
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.06
volume6
Intrest1800
Last Price32.16Jun 20, 2025
Change
0.762.42%
Bid30.95
Ask32
volume5
Intrest107
Strike
115
115
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2201
Last Price27.12Jun 20, 2025
Change
1.234.75%
Bid25.7
Ask27.65
volume39
Intrest1536
Strike
120
120
Last Price0.62Jun 20, 2025
Change
0.581450%
Bid-
Ask0.2
volume2
Intrest7250
Last Price-
Change
-
Bid24.1
Ask27.55
volume0
Intrest0
Strike
121
121
Last Price0.26Jun 20, 2025
Change
0.875.47%
Bid-
Ask2.13
volume2
Intrest0
Last Price-
Change
-
Bid23.75
Ask24.95
volume0
Intrest0
Strike
122
122
Last Price0.47Jun 20, 2025
Change
0.6156.48%
Bid-
Ask2.13
volume1
Intrest0
Last Price23.74Jun 16, 2025
Change
00%
Bid21.95
Ask24.15
volume0
Intrest4
Strike
123
123
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price-
Change
-
Bid21.7
Ask23.2
volume0
Intrest0
Strike
124
124
Last Price0.15Jun 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Last Price22Jun 20, 2025
Change
0.52.22%
Bid21
Ask22.45
volume64
Intrest2053
Strike
125
125
Last Price0.1Jun 20, 2025
Change
0.09900%
Bid-
Ask0.1
volume1
Intrest2366
Last Price22.3Jun 17, 2025
Change
00%
Bid20.2
Ask21.05
volume0
Intrest4
Strike
126
126
Last Price0.3Jun 20, 2025
Change
0.0836.36%
Bid-
Ask2.13
volume1
Intrest70
Last Price21.49Jun 18, 2025
Change
00%
Bid17.9
Ask20
volume0
Intrest9
Strike
127
127
Last Price0.31Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest84
Last Price18.56Jun 16, 2025
Change
00%
Bid16.95
Ask19.05
volume0
Intrest3
Strike
128
128
Last Price1.55Jun 20, 2025
Change
1.32573.91%
Bid-
Ask0.01
volume2
Intrest523
Last Price6.65May 27, 2025
Change
00%
Bid16.7
Ask18.05
volume0
Intrest8
Strike
129
129
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest264
Last Price16.5Jun 20, 2025
Change
0.74.43%
Bid16.4
Ask17.5
volume70
Intrest6161
Strike
130
130
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2280
Last Price16.05Jun 20, 2025
Change
1.238.3%
Bid15
Ask16.3
volume3
Intrest20
Strike
131
131
Last Price0.09Jun 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest32
Last Price12.65Jun 20, 2025
Change
2.7918.07%
Bid13
Ask15.3
volume1
Intrest21
Strike
132
132
Last Price0.2Jun 20, 2025
Change
0.18900%
Bid-
Ask2.13
volume1
Intrest256
Last Price13.97Jun 20, 2025
Change
0.422.92%
Bid11.95
Ask13.95
volume1
Intrest46
Strike
133
133
Last Price0.41Jun 20, 2025
Change
0.44000%
Bid-
Ask2.13
volume1
Intrest149
Last Price14Jun 18, 2025
Change
00%
Bid10.9
Ask14.65
volume0
Intrest1289
Strike
134
134
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume2
Intrest1133
Last Price11.75Jun 20, 2025
Change
0.76.33%
Bid11.4
Ask12.05
volume514
Intrest8456
Strike
135
135
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.5
volume2
Intrest1214
Last Price10.4Jun 20, 2025
Change
0.857.56%
Bid10.05
Ask11.05
volume98
Intrest229
Strike
136
136
Last Price0.18Jun 18, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest530
Last Price9.68Jun 20, 2025
Change
0.869.75%
Bid8.5
Ask10
volume20
Intrest282
Strike
137
137
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask2.13
volume3
Intrest381
Last Price8.75Jun 20, 2025
Change
0.050.57%
Bid8.3
Ask9
volume41
Intrest274
Strike
138
138
Last Price0.06Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest858
Last Price7.7Jun 20, 2025
Change
0.567.84%
Bid7.35
Ask9.2
volume38
Intrest2906
Strike
139
139
Last Price0.34Jun 20, 2025
Change
0.29580%
Bid-
Ask0.67
volume3
Intrest159
Last Price6.65Jun 20, 2025
Change
0.7111.95%
Bid5.75
Ask6.95
volume284
Intrest3125
Strike
140
140
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume40
Intrest358
Last Price5.4Jun 20, 2025
Change
0.254.42%
Bid4.65
Ask6
volume53
Intrest638
Strike
141
141
Last Price0.06Jun 20, 2025
Change
0.0120%
Bid-
Ask2.13
volume3
Intrest157
Last Price4.99Jun 20, 2025
Change
0.378.01%
Bid3.35
Ask4.95
volume79
Intrest620
Strike
142
142
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume6
Intrest221
Last Price3.87Jun 20, 2025
Change
0.411.53%
Bid3.5
Ask4
volume43
Intrest484
Strike
143
143
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask0.22
volume11
Intrest183
Last Price2.69Jun 20, 2025
Change
0.4520.09%
Bid1.43
Ask3.05
volume81
Intrest1725
Strike
144
144
Last Price0.01Jun 20, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume38
Intrest321
Last Price2.03Jun 20, 2025
Change
0.4125.31%
Bid1.24
Ask1.96
volume550
Intrest2208
Strike
145
145
Last Price0.01Jun 20, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume126
Intrest468
Last Price0.53Jun 20, 2025
Change
0.4646.46%
Bid0.47
Ask1.13
volume236
Intrest498
Strike
146
146
Last Price0.09Jun 20, 2025
Change
0.9291.09%
Bid-
Ask0.17
volume119
Intrest308
Last Price0.11Jun 20, 2025
Change
0.4881.36%
Bid-
Ask0.18
volume1641
Intrest1066
Strike
147
147
Last Price0.46Jun 20, 2025
Change
0.8965.93%
Bid0.08
Ask1.24
volume76
Intrest238
Last Price0.01Jun 20, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume495
Intrest745
Strike
148
148
Last Price1.45Jun 20, 2025
Change
1.0141.06%
Bid0.88
Ask2.62
volume64
Intrest71
Last Price0.01Jun 20, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume276
Intrest386
Strike
149
149
Last Price2.4Jun 20, 2025
Change
0.5318.09%
Bid1.89
Ask3.3
volume7
Intrest86
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1284
Intrest5070
Strike
150
150
Last Price5.4Jun 20, 2025
Change
3.42172.73%
Bid2.84
Ask5.05
volume1
Intrest36
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume248
Intrest1659
Strike
152.5
152.5
Last Price4.8Jun 17, 2025
Change
00%
Bid5.1
Ask7.55
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume46
Intrest2076
Strike
155
155
Last Price7.55Jun 17, 2025
Change
00%
Bid7.7
Ask8.55
volume0
Intrest13
Last Price0.13Jun 20, 2025
Change
0.07116.67%
Bid-
Ask0.01
volume7
Intrest391
Strike
157.5
157.5
Last Price11.35Jun 16, 2025
Change
00%
Bid10.45
Ask11.4
volume0
Intrest5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest973
Strike
160
160
Last Price15Jun 20, 2025
Change
3.4529.87%
Bid13
Ask14.55
volume4
Intrest6
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
162.5
162.5
Last Price15.1Jun 17, 2025
Change
00%
Bid15.4
Ask17.55
volume0
Intrest5
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest98
Strike
165
165
Last Price19.8Jun 13, 2025
Change
00%
Bid17.85
Ask20.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid20.45
Ask21.8
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest130
Strike
170
170
Last Price23.05Jun 16, 2025
Change
00%
Bid22.95
Ask23.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest243
Strike
175
175
Last Price-
Change
-
Bid26.45
Ask30.05
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest313
Strike
180
180
Last Price55.15Feb 24, 2025
Change
00%
Bid31.3
Ask35.1
volume0
Intrest0
Last Price0.07Jun 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest153
Strike
185
185
Last Price-
Change
-
Bid36.45
Ask40.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved