$121.11
0.650.54%
近くで: -
$121.12
0.010.01%
時間外: Jan 17, 7:49 PM EDT
Comments
Loading...
RTX (NYSE:RTX) 株価情報, オプションチェーン
オプションチェーンは、RTXの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、RTXの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price75Jan 06, 2025
Change
00%
Bid79.6
Ask82.7
volume0
Intrest2
Strike
40
40
Last Price0.01Oct 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest254
Last Price70.45Dec 31, 2024
Change
00%
Bid74.45
Ask76.95
volume0
Intrest2
Strike
45
45
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest581
Last Price68.3Jan 16, 2025
Change
00%
Bid70.05
Ask72.25
volume0
Intrest5
Strike
50
50
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest402
Last Price60.5Aug 09, 2024
Change
00%
Bid65.2
Ask67
volume0
Intrest0
Strike
55
55
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest917
Last Price60.81Jan 17, 2025
Change
0.861.43%
Bid60.1
Ask61.65
volume4
Intrest97
Strike
60
60
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3253
Last Price54.9Jan 16, 2025
Change
00%
Bid55.75
Ask57.35
volume0
Intrest22
Strike
65
65
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3442
Last Price50.5Jan 16, 2025
Change
00%
Bid50.05
Ask51.45
volume0
Intrest186
Strike
70
70
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3675
Last Price45.29Jan 17, 2025
Change
0.10.22%
Bid45.1
Ask46.8
volume2
Intrest464
Strike
75
75
Last Price0.43Jan 17, 2025
Change
0.424200%
Bid-
Ask0.22
volume1
Intrest3676
Last Price40.84Jan 17, 2025
Change
1.844.72%
Bid40.15
Ask42.35
volume37
Intrest2091
Strike
80
80
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4409
Last Price35.7Jan 17, 2025
Change
0.51.42%
Bid35.55
Ask36.85
volume22
Intrest3857
Strike
85
85
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.06
volume3
Intrest7236
Last Price31.15Jan 17, 2025
Change
1.093.63%
Bid30.45
Ask31.4
volume26
Intrest8852
Strike
90
90
Last Price0.06Jan 17, 2025
Change
0.0250%
Bid-
Ask0.06
volume1
Intrest5426
Last Price26Jan 17, 2025
Change
1.234.97%
Bid24.85
Ask27.35
volume13
Intrest2524
Strike
95
95
Last Price0.11Jan 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5779
Last Price-
Change
-
Bid21.05
Ask22.35
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price21.25Jan 17, 2025
Change
0.954.68%
Bid20
Ask22.1
volume51
Intrest12100
Strike
100
100
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5387
Last Price17.95Jan 14, 2025
Change
00%
Bid19.85
Ask20.35
volume0
Intrest2
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask20.25
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.45
Ask18.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.25
Ask17.35
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.34Jan 17, 2025
Change
1.348.93%
Bid14.9
Ask16.35
volume36
Intrest7609
Strike
105
105
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7528
Last Price-
Change
-
Bid14.05
Ask15.85
volume0
Intrest0
Strike
106
106
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price12.1Jan 14, 2025
Change
00%
Bid13.2
Ask14.35
volume0
Intrest0
Strike
107
107
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price10.75Jan 14, 2025
Change
00%
Bid12.2
Ask13.9
volume0
Intrest3
Strike
108
108
Last Price0.36Jan 17, 2025
Change
0.28350%
Bid-
Ask0.36
volume3
Intrest425
Last Price-
Change
-
Bid11.05
Ask12.35
volume0
Intrest0
Strike
109
109
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest102
Last Price11.16Jan 17, 2025
Change
1.4615.05%
Bid10.95
Ask11.35
volume74
Intrest3784
Strike
110
110
Last Price0.1Jan 17, 2025
Change
0.09900%
Bid-
Ask0.21
volume55
Intrest5089
Last Price6.22Jan 13, 2025
Change
00%
Bid9.95
Ask10.35
volume0
Intrest2
Strike
111
111
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest240
Last Price7.05Jan 14, 2025
Change
00%
Bid8.55
Ask9.7
volume0
Intrest3
Strike
112
112
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest560
Last Price4.9Jan 13, 2025
Change
00%
Bid7.25
Ask8.35
volume0
Intrest60
Strike
113
113
Last Price0.4Jan 17, 2025
Change
0.381900%
Bid-
Ask0.1
volume3
Intrest180
Last Price5.35Jan 14, 2025
Change
00%
Bid6.1
Ask7.4
volume0
Intrest35
Strike
114
114
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest216
Last Price6.02Jan 17, 2025
Change
0.8215.77%
Bid5
Ask6.35
volume102
Intrest10133
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume26
Intrest7790
Last Price4.95Jan 17, 2025
Change
0.8520.73%
Bid4.9
Ask5.35
volume11
Intrest515
Strike
116
116
Last Price0.5Jan 17, 2025
Change
0.482400%
Bid-
Ask0.25
volume1
Intrest380
Last Price4.05Jan 17, 2025
Change
1.347.27%
Bid3.45
Ask4.35
volume36
Intrest213
Strike
117
117
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest258
Last Price3.2Jan 17, 2025
Change
1.2362.44%
Bid2.82
Ask3.4
volume44
Intrest715
Strike
118
118
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price2Jan 17, 2025
Change
0.4327.39%
Bid1.95
Ask2.35
volume36
Intrest754
Strike
119
119
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume20
Intrest168
Last Price1.21Jan 17, 2025
Change
0.4355.13%
Bid0.92
Ask1.36
volume1306
Intrest7769
Strike
120
120
Last Price0.01Jan 17, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume60
Intrest2705
Last Price0.23Jan 17, 2025
Change
0.0620.69%
Bid0.01
Ask0.25
volume17480
Intrest759
Strike
121
121
Last Price0.07Jan 17, 2025
Change
1.5895.76%
Bid-
Ask0.05
volume82
Intrest44
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume455
Intrest409
Strike
122
122
Last Price5.25Jan 13, 2025
Change
00%
Bid0.5
Ask1.1
volume0
Intrest17
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume52
Intrest155
Strike
123
123
Last Price2.06Jan 17, 2025
Change
1.0433.55%
Bid1.41
Ask2.21
volume3
Intrest2
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest128
Strike
124
124
Last Price4.15Jan 16, 2025
Change
00%
Bid2.61
Ask3.85
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume79
Intrest7340
Strike
125
125
Last Price5.05Jan 16, 2025
Change
00%
Bid3.65
Ask5.05
volume0
Intrest320
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
126
126
Last Price11.67Jan 06, 2025
Change
00%
Bid4.65
Ask5.95
volume0
Intrest0
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
127
127
Last Price-
Change
-
Bid5.45
Ask6.1
volume0
Intrest0
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
128
128
Last Price8.7Jan 16, 2025
Change
00%
Bid5.65
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid7.65
Ask8.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest11187
Strike
130
130
Last Price10.05Jan 16, 2025
Change
00%
Bid7.15
Ask9.95
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid8.7
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid9.7
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid11.65
Ask13
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1812
Strike
135
135
Last Price18.25Jan 13, 2025
Change
00%
Bid13.25
Ask14.6
volume0
Intrest2
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1113
Strike
140
140
Last Price24.7Jan 10, 2025
Change
00%
Bid18.6
Ask19.95
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2503
Strike
145
145
Last Price-
Change
-
Bid23.6
Ask24.1
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1815
Strike
150
150
Last Price-
Change
-
Bid27.15
Ask30.8
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest494
Strike
155
155
Last Price-
Change
-
Bid33.2
Ask35.1
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest251
Strike
160
160
Last Price40.76Sep 12, 2024
Change
00%
Bid38.15
Ask40.15
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Strike
165
165
Last Price45Sep 23, 2024
Change
00%
Bid42.15
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid47
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid52.6
Ask55.8
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid57.15
Ask60.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved