$123.29
-1.19-0.96%
가까이에: -
$124.89
1.601.30%
시간외: 4:55 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 Price72.37Feb 12, 2025
Change
00%
Bid66.35
Ask70.25
volume0
Intrest0
Strike
55
55
Last Price0.06Jul 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price67.39Feb 12, 2025
Change
00%
Bid61.4
Ask65.25
volume0
Intrest0
Strike
60
60
Last Price0.14Sep 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price59.57Feb 21, 2025
Change
0.931.54%
Bid56.6
Ask60.25
volume5
Intrest5
Strike
65
65
Last Price0.08Oct 22, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest7
Last Price53.68Nov 12, 2024
Change
00%
Bid51.35
Ask55.25
volume0
Intrest0
Strike
70
70
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest226
Last Price45.6Jan 17, 2025
Change
00%
Bid46.4
Ask50.25
volume0
Intrest0
Strike
75
75
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest9
Last Price39.83Nov 04, 2024
Change
00%
Bid41.35
Ask45.25
volume0
Intrest0
Strike
80
80
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest83
Last Price32.39Dec 26, 2024
Change
00%
Bid36.35
Ask40.1
volume0
Intrest0
Strike
85
85
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Last Price34.62Feb 21, 2025
Change
0.381.09%
Bid31.4
Ask35.25
volume2
Intrest0
Strike
90
90
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest461
Last Price30.1Feb 20, 2025
Change
00%
Bid27.05
Ask30.25
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest268
Last Price25Feb 20, 2025
Change
00%
Bid22.85
Ask23.9
volume0
Intrest0
Strike
100
100
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest881
Last Price20.1Feb 20, 2025
Change
00%
Bid16.75
Ask19.7
volume0
Intrest0
Strike
105
105
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Last Price-
Change
-
Bid15.5
Ask19.25
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask18.25
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.15Feb 20, 2025
Change
00%
Bid13.5
Ask15.1
volume0
Intrest0
Strike
109
109
Last Price0.26Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price14.2Feb 21, 2025
Change
0.95.96%
Bid13
Ask13.5
volume1
Intrest7
Strike
110
110
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2813
Last Price15.85Jan 23, 2025
Change
00%
Bid10.45
Ask14.25
volume0
Intrest0
Strike
111
111
Last Price0.28Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price12.85Feb 20, 2025
Change
00%
Bid9.6
Ask13.25
volume0
Intrest0
Strike
112
112
Last Price0.11Feb 14, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest51
Last Price11.9Feb 20, 2025
Change
00%
Bid9.95
Ask10.75
volume0
Intrest0
Strike
113
113
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest737
Last Price8.75Feb 14, 2025
Change
00%
Bid7.35
Ask11.3
volume0
Intrest0
Strike
114
114
Last Price0.25Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest68
Last Price7.93Feb 21, 2025
Change
2.2722.25%
Bid8
Ask8.45
volume2
Intrest9
Strike
115
115
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3053
Last Price11.2Jan 23, 2025
Change
00%
Bid6.45
Ask8.05
volume0
Intrest0
Strike
116
116
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest360
Last Price7.7Feb 20, 2025
Change
00%
Bid5.7
Ask7.4
volume0
Intrest0
Strike
117
117
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest274
Last Price6.15Feb 18, 2025
Change
00%
Bid4.9
Ask7.05
volume0
Intrest0
Strike
118
118
Last Price0.09Feb 21, 2025
Change
0.0350%
Bid-
Ask0.25
volume11
Intrest258
Last Price6Feb 20, 2025
Change
00%
Bid3.7
Ask5.05
volume0
Intrest0
Strike
119
119
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest755
Last Price3.15Feb 21, 2025
Change
1.9538.24%
Bid1.75
Ask3.4
volume131
Intrest1044
Strike
120
120
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.04
volume13
Intrest3756
Last Price3.85Feb 20, 2025
Change
00%
Bid1.18
Ask4.3
volume0
Intrest0
Strike
121
121
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume7
Intrest219
Last Price1.27Feb 21, 2025
Change
1.757.24%
Bid0.75
Ask1.71
volume7
Intrest8
Strike
122
122
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume166
Intrest1100
Last Price0.5Feb 21, 2025
Change
1.1970.41%
Bid0.03
Ask0.77
volume2
Intrest3
Strike
123
123
Last Price0.01Feb 21, 2025
Change
0.2496%
Bid-
Ask0.23
volume297
Intrest550
Last Price0.01Feb 21, 2025
Change
0.9898.99%
Bid-
Ask0.01
volume40
Intrest25
Strike
124
124
Last Price0.7Feb 21, 2025
Change
0.2142.86%
Bid0.2
Ask1.31
volume243
Intrest1182
Last Price0.01Feb 21, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume133
Intrest2911
Strike
125
125
Last Price1.63Feb 21, 2025
Change
0.6769.79%
Bid0.64
Ask2.93
volume142
Intrest1825
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume160
Intrest495
Strike
126
126
Last Price2.83Feb 21, 2025
Change
1.2275.78%
Bid1.12
Ask3.55
volume31
Intrest611
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume175
Intrest1045
Strike
127
127
Last Price3Feb 21, 2025
Change
0.5924.48%
Bid1.91
Ask4.45
volume2
Intrest951
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume274
Intrest5512
Strike
128
128
Last Price3.43Feb 21, 2025
Change
1.0523.44%
Bid3.05
Ask5.05
volume1
Intrest234
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.1
volume87
Intrest1298
Strike
129
129
Last Price4.73Feb 18, 2025
Change
00%
Bid4.8
Ask6.25
volume0
Intrest181
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume311
Intrest5031
Strike
130
130
Last Price6.6Feb 20, 2025
Change
00%
Bid6.45
Ask7.15
volume0
Intrest114
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest433
Strike
131
131
Last Price7.95Feb 20, 2025
Change
00%
Bid7.25
Ask8.1
volume0
Intrest88
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
132
132
Last Price9.25Feb 21, 2025
Change
0.252.78%
Bid8.15
Ask9.8
volume1
Intrest39
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest222
Strike
133
133
Last Price6.75Feb 13, 2025
Change
00%
Bid8.45
Ask10.1
volume0
Intrest61
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
134
134
Last Price7.15Feb 10, 2025
Change
00%
Bid9.2
Ask12.05
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest2105
Strike
135
135
Last Price12.95Feb 14, 2025
Change
00%
Bid9.8
Ask13.55
volume0
Intrest3
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
136
136
Last Price14.7Feb 14, 2025
Change
00%
Bid10.9
Ask14.65
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
137
137
Last Price11.35Feb 13, 2025
Change
00%
Bid12.4
Ask14.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
138
138
Last Price9.95Feb 11, 2025
Change
00%
Bid13.05
Ask15.25
volume0
Intrest2
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest56
Strike
139
139
Last Price12.6Feb 12, 2025
Change
00%
Bid14.65
Ask16.3
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1293
Strike
140
140
Last Price15.57Feb 21, 2025
Change
3.2226.07%
Bid16
Ask17.1
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid15.9
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid17.1
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid18
Ask21.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid18.95
Ask22.05
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1283
Strike
145
145
Last Price16.75Feb 04, 2025
Change
00%
Bid19.75
Ask23.65
volume0
Intrest1
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
150
150
Last Price22.75Feb 10, 2025
Change
00%
Bid24.9
Ask28.6
volume0
Intrest2
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest265
Strike
155
155
Last Price-
Change
-
Bid29.75
Ask33.6
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest49
Strike
160
160
Last Price-
Change
-
Bid34.8
Ask38.6
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
165
165
Last Price-
Change
-
Bid39.85
Ask43.6
volume0
Intrest0
Last Price0.07Oct 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest162
Strike
170
170
Last Price-
Change
-
Bid44.75
Ask48.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved