$118.92
-4.83-3.90%
가까이에: -
$118.92
00.00%
시간외: 5:30 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 Price74.65Nov 06, 2024
Change
00%
Bid73.65
Ask74.3
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price76.89Oct 15, 2024
Change
00%
Bid68.6
Ask69.3
volume0
Intrest4
Strike
50
50
Last Price0.05Jul 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid63.65
Ask64.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid58.65
Ask59.15
volume0
Intrest0
Strike
60
60
Last Price0.02Sep 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price52.75Nov 14, 2024
Change
6.1210.4%
Bid53.6
Ask54.3
volume480
Intrest93
Strike
65
65
Last Price0.14Jul 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid48.7
Ask49.1
volume0
Intrest0
Strike
70
70
Last Price0.17Jul 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Last Price45.01Nov 14, 2024
Change
0.631.42%
Bid43.6
Ask44.3
volume2
Intrest3
Strike
75
75
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price39.15Nov 14, 2024
Change
2.556.12%
Bid38.6
Ask39.15
volume198
Intrest95
Strike
80
80
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest247
Last Price34.45Nov 14, 2024
Change
3.729.75%
Bid33.75
Ask34.05
volume25
Intrest15
Strike
85
85
Last Price0.02Oct 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest392
Last Price27.75Nov 14, 2024
Change
5.8817.48%
Bid28.6
Ask29.05
volume480
Intrest150
Strike
90
90
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest207
Last Price24.03Nov 14, 2024
Change
4.8116.68%
Bid23.65
Ask24.35
volume1442
Intrest539
Strike
95
95
Last Price0.33Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1117
Last Price19.26Nov 14, 2024
Change
4.719.62%
Bid18.65
Ask19
volume3917
Intrest1562
Strike
100
100
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2709
Last Price-
Change
-
Bid17.6
Ask18.05
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask17.05
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask16.05
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask15.05
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price13.76Nov 14, 2024
Change
5.1427.2%
Bid13.6
Ask14.25
volume1972
Intrest764
Strike
105
105
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume135
Intrest1477
Last Price-
Change
-
Bid12.6
Ask13
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16Nov 13, 2024
Change
00%
Bid11.6
Ask12
volume0
Intrest5
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price12.6Nov 07, 2024
Change
00%
Bid10.65
Ask11.05
volume0
Intrest1
Strike
108
108
Last Price0.16Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price14.6Nov 08, 2024
Change
00%
Bid9.6
Ask10.1
volume0
Intrest2
Strike
109
109
Last Price0.17Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price9Nov 14, 2024
Change
4.8935.21%
Bid8.65
Ask9.25
volume5440
Intrest2088
Strike
110
110
Last Price0.02Nov 14, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume308
Intrest1414
Last Price-
Change
-
Bid7.6
Ask8.1
volume0
Intrest0
Strike
111
111
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest89
Last Price6.75Nov 14, 2024
Change
4.439.46%
Bid6.6
Ask7
volume143
Intrest61
Strike
112
112
Last Price0.07Nov 14, 2024
Change
0.0240%
Bid-
Ask0.54
volume7
Intrest432
Last Price5.8Nov 14, 2024
Change
0.050.87%
Bid5.6
Ask6.1
volume1
Intrest2
Strike
113
113
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid0.01
Ask0.07
volume3
Intrest18
Last Price5.3Nov 14, 2024
Change
4.747%
Bid4.7
Ask5.1
volume72
Intrest33
Strike
114
114
Last Price0.12Nov 14, 2024
Change
0.111100%
Bid0.04
Ask0.08
volume5
Intrest260
Last Price4.35Nov 14, 2024
Change
4.4350.46%
Bid3.75
Ask4.25
volume5819
Intrest2287
Strike
115
115
Last Price0.1Nov 14, 2024
Change
0.08400%
Bid0.08
Ask0.13
volume847
Intrest1420
Last Price3Nov 14, 2024
Change
4.8761.88%
Bid2.63
Ask3.35
volume170
Intrest222
Strike
116
116
Last Price0.18Nov 14, 2024
Change
0.171700%
Bid0.15
Ask0.21
volume301
Intrest576
Last Price1.31Nov 14, 2024
Change
3.5472.99%
Bid1.63
Ask2.03
volume34
Intrest306
Strike
117
117
Last Price0.38Nov 14, 2024
Change
0.351166.67%
Bid0.27
Ask0.42
volume677
Intrest170
Last Price0.93Nov 14, 2024
Change
4.8783.97%
Bid0.9
Ask1.15
volume183
Intrest1396
Strike
118
118
Last Price0.75Nov 14, 2024
Change
0.722400%
Bid0.54
Ask0.74
volume168
Intrest783
Last Price0.43Nov 14, 2024
Change
4.0690.42%
Bid0.41
Ask0.53
volume204
Intrest374
Strike
119
119
Last Price1.09Nov 14, 2024
Change
1.052625%
Bid1.02
Ask1.26
volume1275
Intrest354
Last Price0.18Nov 14, 2024
Change
3.7595.42%
Bid0.14
Ask0.3
volume691
Intrest3279
Strike
120
120
Last Price1.85Nov 14, 2024
Change
1.782542.86%
Bid1.69
Ask2.33
volume107
Intrest1755
Last Price0.07Nov 14, 2024
Change
2.9197.65%
Bid-
Ask0.1
volume196
Intrest894
Strike
121
121
Last Price2.58Nov 14, 2024
Change
2.431620%
Bid1.86
Ask3.95
volume81
Intrest734
Last Price0.04Nov 14, 2024
Change
1.5697.5%
Bid-
Ask0.11
volume850
Intrest240
Strike
122
122
Last Price4.8Nov 14, 2024
Change
4.461311.76%
Bid3.55
Ask3.8
volume56
Intrest253
Last Price0.01Nov 14, 2024
Change
0.9999%
Bid-
Ask0.54
volume305
Intrest571
Strike
123
123
Last Price4.65Nov 14, 2024
Change
3.96573.91%
Bid4.35
Ask4.9
volume115
Intrest1552
Last Price0.01Nov 14, 2024
Change
0.5498.18%
Bid0.01
Ask0.02
volume122
Intrest1067
Strike
124
124
Last Price5.44Nov 14, 2024
Change
4.24353.33%
Bid5.3
Ask5.95
volume55
Intrest516
Last Price0.01Nov 14, 2024
Change
0.295.24%
Bid0.01
Ask0.02
volume320
Intrest5433
Strike
125
125
Last Price6.75Nov 14, 2024
Change
4.75237.5%
Bid6.3
Ask7.1
volume142
Intrest990
Last Price0.01Nov 14, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume99
Intrest2939
Strike
126
126
Last Price7.75Nov 14, 2024
Change
4.35127.94%
Bid7.5
Ask8
volume5
Intrest234
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume4
Intrest487
Strike
127
127
Last Price3.9Nov 12, 2024
Change
00%
Bid8.55
Ask9
volume0
Intrest90
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1337
Strike
128
128
Last Price5.33Nov 08, 2024
Change
00%
Bid9.55
Ask9.95
volume0
Intrest65
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2098
Strike
129
129
Last Price5.4Oct 29, 2024
Change
00%
Bid10.45
Ask11
volume0
Intrest54
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume61
Intrest4694
Strike
130
130
Last Price5.35Nov 11, 2024
Change
00%
Bid11.55
Ask12
volume0
Intrest817
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest292
Strike
131
131
Last Price6.05Oct 28, 2024
Change
00%
Bid12.3
Ask13
volume0
Intrest11
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Strike
132
132
Last Price-
Change
-
Bid13.35
Ask14
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest305
Strike
133
133
Last Price-
Change
-
Bid14.3
Ask15
volume0
Intrest0
Last Price0.06Oct 29, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest165
Strike
134
134
Last Price7.5Oct 23, 2024
Change
00%
Bid15.5
Ask16
volume0
Intrest5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest13235
Strike
135
135
Last Price16.05Nov 01, 2024
Change
00%
Bid16.3
Ask17
volume0
Intrest25
Last Price0.11Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
136
136
Last Price18.05Nov 04, 2024
Change
00%
Bid17.5
Ask18
volume0
Intrest1
Last Price0.51Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid18.5
Ask19
volume0
Intrest0
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Strike
138
138
Last Price12.65Oct 22, 2024
Change
00%
Bid19.3
Ask20
volume0
Intrest1
Last Price0.14Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
139
139
Last Price13.8Oct 28, 2024
Change
00%
Bid20.3
Ask21
volume0
Intrest1
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest700
Strike
140
140
Last Price22.4Nov 05, 2024
Change
00%
Bid21.55
Ask22
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
141
141
Last Price19.25Oct 30, 2024
Change
00%
Bid22.55
Ask23
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid23.35
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.26
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid24.5
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid25.5
Ask26
volume0
Intrest0
Last Price0.15Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
145
145
Last Price22.65Oct 30, 2024
Change
00%
Bid26.3
Ask27
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid27.3
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid28.5
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid29.5
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid30.5
Ask31
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest130
Strike
150
150
Last Price-
Change
-
Bid31.3
Ask32
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest128
Strike
155
155
Last Price-
Change
-
Bid36.5
Ask37
volume0
Intrest0
Last Price0.04Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
160
160
Last Price-
Change
-
Bid41.3
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
165
165
Last Price45.67Sep 05, 2024
Change
00%
Bid46.35
Ask47
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved