$128.89
-0.36-0.28%
가까이에: -
$129.50
0.610.47%
시간외: Apr 17, 7:58 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
-
Bid57.9
Ask60.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid52.95
Ask55.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid47.95
Ask50.55
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price45.85Apr 14, 2025
Change
00%
Bid44.95
Ask47.55
volume0
Intrest9
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask46.55
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price39.8Apr 10, 2025
Change
00%
Bid42.95
Ask45.55
volume0
Intrest1
Strike
85
85
Last Price1.06Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price42.5Apr 14, 2025
Change
00%
Bid42.15
Ask44.55
volume0
Intrest4
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid40.95
Ask43.55
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid39.95
Ask42.35
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid39.25
Ask41.55
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid37.95
Ask40.55
volume0
Intrest0
Strike
90
90
Last Price0.4Apr 08, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid36.95
Ask39.35
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid35.95
Ask38.55
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.95
Ask37.35
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.35
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price32.4Apr 10, 2025
Change
00%
Bid33.05
Ask35.6
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask34.6
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask33.6
volume0
Intrest0
Strike
97
97
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest14
Last Price-
Change
-
Bid30
Ask32.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid0.02
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.6
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid0.02
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask30.65
volume0
Intrest0
Strike
100
100
Last Price0.89Apr 10, 2025
Change
00%
Bid0.05
Ask0.14
volume0
Intrest73
Last Price-
Change
-
Bid27.05
Ask29.65
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid0.02
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid26.05
Ask28.65
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask27.65
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid24.05
Ask26.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask25.65
volume0
Intrest0
Strike
105
105
Last Price0.82Apr 16, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest103
Last Price-
Change
-
Bid22.1
Ask24.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Last Price-
Change
-
Bid21.4
Ask23.75
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid20.15
Ask22.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.01
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask21.75
volume0
Intrest0
Strike
109
109
Last Price0.2Apr 17, 2025
Change
0.0313.04%
Bid0.14
Ask0.55
volume10
Intrest1
Last Price13.05Apr 08, 2025
Change
00%
Bid18.15
Ask20.8
volume0
Intrest1
Strike
110
110
Last Price0.22Apr 17, 2025
Change
0.3259.26%
Bid0.17
Ask0.55
volume1
Intrest38
Last Price-
Change
-
Bid17.2
Ask19.85
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.08
Ask0.53
volume0
Intrest0
Last Price11.64Apr 08, 2025
Change
00%
Bid16.25
Ask18.85
volume0
Intrest5
Strike
112
112
Last Price0.29Apr 15, 2025
Change
00%
Bid0.22
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid15.3
Ask17.9
volume0
Intrest0
Strike
113
113
Last Price0.47Apr 17, 2025
Change
-
Bid0.25
Ask0.58
volume6
Intrest0
Last Price7.95Apr 07, 2025
Change
00%
Bid14.85
Ask16.95
volume0
Intrest23
Strike
114
114
Last Price0.3Apr 17, 2025
Change
5.5194.84%
Bid0.29
Ask0.5
volume18
Intrest6
Last Price9.45Apr 08, 2025
Change
00%
Bid14
Ask16
volume0
Intrest23
Strike
115
115
Last Price0.35Apr 17, 2025
Change
2.9889.49%
Bid0.34
Ask0.45
volume8
Intrest47
Last Price-
Change
-
Bid12.4
Ask15.05
volume0
Intrest0
Strike
116
116
Last Price0.5Apr 16, 2025
Change
00%
Bid0.39
Ask0.63
volume0
Intrest7
Last Price12.8Apr 17, 2025
Change
4.452.38%
Bid11.65
Ask14
volume2
Intrest4
Strike
117
117
Last Price0.51Apr 16, 2025
Change
00%
Bid0.45
Ask0.64
volume0
Intrest31
Last Price11.3Apr 17, 2025
Change
-
Bid11.4
Ask12.7
volume11
Intrest0
Strike
118
118
Last Price0.45Apr 17, 2025
Change
0.9968.75%
Bid0.53
Ask0.75
volume2
Intrest50
Last Price-
Change
-
Bid10.55
Ask11.45
volume0
Intrest0
Strike
119
119
Last Price0.84Apr 16, 2025
Change
00%
Bid0.62
Ask0.93
volume0
Intrest18
Last Price10Apr 17, 2025
Change
0.76.54%
Bid8.8
Ask10.85
volume1
Intrest35
Strike
120
120
Last Price0.75Apr 17, 2025
Change
0.2525%
Bid0.69
Ask0.89
volume32
Intrest245
Last Price8.15Apr 11, 2025
Change
00%
Bid8.65
Ask9.7
volume0
Intrest71
Strike
121
121
Last Price0.71Apr 17, 2025
Change
0.221.98%
Bid0.85
Ask1.13
volume50
Intrest10
Last Price5.3Apr 08, 2025
Change
00%
Bid7.75
Ask9.05
volume0
Intrest6
Strike
122
122
Last Price0.88Apr 17, 2025
Change
0.6542.48%
Bid1
Ask1.25
volume42
Intrest73
Last Price7.45Apr 17, 2025
Change
0.22.76%
Bid7
Ask7.5
volume2
Intrest21
Strike
123
123
Last Price1.06Apr 17, 2025
Change
0.3223.19%
Bid1.19
Ask1.42
volume13
Intrest22
Last Price7.3Apr 17, 2025
Change
0.57.35%
Bid5.4
Ask7
volume2
Intrest109
Strike
124
124
Last Price1.31Apr 17, 2025
Change
1.3250.19%
Bid1.4
Ask1.66
volume63
Intrest4
Last Price5.75Apr 17, 2025
Change
0.315.7%
Bid5.55
Ask5.95
volume30
Intrest53
Strike
125
125
Last Price1.47Apr 17, 2025
Change
0.5627.59%
Bid1.35
Ask1.8
volume56
Intrest67
Last Price5.87Apr 17, 2025
Change
0.071.21%
Bid4.9
Ask6.1
volume4
Intrest7
Strike
126
126
Last Price1.75Apr 17, 2025
Change
0.073.85%
Bid1.89
Ask2.19
volume39
Intrest89
Last Price4.4Apr 17, 2025
Change
0.255.38%
Bid3.85
Ask5.35
volume12
Intrest15
Strike
127
127
Last Price2.05Apr 17, 2025
Change
0.4718.65%
Bid2.09
Ask2.43
volume12
Intrest36
Last Price3.85Apr 17, 2025
Change
0.6514.44%
Bid3.15
Ask3.85
volume18
Intrest101
Strike
128
128
Last Price2.27Apr 17, 2025
Change
0.7324.33%
Bid2.62
Ask2.97
volume15
Intrest86
Last Price3.49Apr 17, 2025
Change
0.061.75%
Bid3
Ask3.25
volume136
Intrest22
Strike
129
129
Last Price2.95Apr 17, 2025
Change
0.616.9%
Bid2.97
Ask3.25
volume25
Intrest58
Last Price2.59Apr 17, 2025
Change
0.3612.2%
Bid2.37
Ask2.91
volume92
Intrest96
Strike
130
130
Last Price3.4Apr 17, 2025
Change
1.2526.88%
Bid3.35
Ask3.7
volume29
Intrest46
Last Price2.39Apr 17, 2025
Change
0.414.34%
Bid1.81
Ask2.37
volume17
Intrest71
Strike
131
131
Last Price4.15Apr 17, 2025
Change
00%
Bid4
Ask4.5
volume8
Intrest725
Last Price2Apr 17, 2025
Change
0.3314.16%
Bid1.58
Ask2.11
volume42
Intrest97
Strike
132
132
Last Price4.84Apr 16, 2025
Change
00%
Bid4.6
Ask4.85
volume0
Intrest79
Last Price1.44Apr 17, 2025
Change
0.2414.29%
Bid1.1
Ask1.52
volume8
Intrest98
Strike
133
133
Last Price4.41Apr 17, 2025
Change
0.296.17%
Bid4.2
Ask6.45
volume3
Intrest36
Last Price1.23Apr 17, 2025
Change
0.2919.08%
Bid0.77
Ask1.33
volume14
Intrest70
Strike
134
134
Last Price6.5Apr 17, 2025
Change
0.254%
Bid5.1
Ask6.9
volume1
Intrest33
Last Price0.94Apr 17, 2025
Change
0.1614.55%
Bid0.65
Ask0.95
volume35
Intrest191
Strike
135
135
Last Price6.75Apr 16, 2025
Change
00%
Bid5.7
Ask8.15
volume0
Intrest3
Last Price0.64Apr 17, 2025
Change
0.2931.18%
Bid0.54
Ask0.65
volume37
Intrest188
Strike
136
136
Last Price6.76Apr 17, 2025
Change
0.142.03%
Bid7.35
Ask8.5
volume2
Intrest69
Last Price0.67Apr 17, 2025
Change
0.011.52%
Bid0.16
Ask0.59
volume28
Intrest17
Strike
137
137
Last Price22.05Apr 07, 2025
Change
00%
Bid7.35
Ask9.1
volume0
Intrest2
Last Price0.49Apr 17, 2025
Change
0.0712.5%
Bid0.26
Ask1.6
volume38
Intrest82
Strike
138
138
Last Price9.65Apr 15, 2025
Change
00%
Bid9.05
Ask10.2
volume0
Intrest5
Last Price0.39Apr 17, 2025
Change
0.0613.33%
Bid0.18
Ask0.39
volume56
Intrest29
Strike
139
139
Last Price-
Change
-
Bid8.95
Ask10.6
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.1542.86%
Bid0.12
Ask0.23
volume136
Intrest617
Strike
140
140
Last Price6.09Mar 25, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest3
Last Price0.2Apr 17, 2025
Change
0.2555.56%
Bid0.11
Ask0.78
volume95
Intrest68
Strike
141
141
Last Price-
Change
-
Bid10.65
Ask12.5
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.1227.91%
Bid-
Ask1.22
volume6
Intrest9
Strike
142
142
Last Price8.45Mar 19, 2025
Change
00%
Bid11.6
Ask14.2
volume0
Intrest1
Last Price1.01Mar 24, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest10
Strike
143
143
Last Price-
Change
-
Bid12.6
Ask14.45
volume0
Intrest0
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest31
Strike
144
144
Last Price14.8Apr 16, 2025
Change
00%
Bid13.55
Ask16.1
volume0
Intrest3
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid-
Ask0.2
volume11
Intrest54
Strike
145
145
Last Price15.9Apr 16, 2025
Change
00%
Bid14.8
Ask16.85
volume0
Intrest1
Last Price0.74Mar 25, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest14
Strike
146
146
Last Price-
Change
-
Bid16.25
Ask17.8
volume0
Intrest0
Last Price0.38Apr 17, 2025
Change
0.0511.63%
Bid-
Ask0.05
volume6
Intrest2
Strike
147
147
Last Price-
Change
-
Bid17.8
Ask18.8
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
148
148
Last Price18.45Apr 14, 2025
Change
00%
Bid17.9
Ask20
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest6
Strike
149
149
Last Price-
Change
-
Bid19.35
Ask20.9
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
150
150
Last Price26.3Apr 08, 2025
Change
00%
Bid20.5
Ask21.75
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid22.2
Ask24.25
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
155
155
Last Price39.25Apr 07, 2025
Change
00%
Bid24.85
Ask27
volume0
Intrest2
© 2025 Benzinga | All Rights Reserved