$120.77
0.240.20%
À la fermeture: -
$120.75
-0.02-0.02%
Après les heures de négociation: 7:12 PM EDT
Comments
Loading...
RTX (NYSE:RTX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de RTX à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour RTX..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid53.85
Ask57.65
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52.65
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price-
Change
-
Bid43.75
Ask47.65
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid38.75
Ask42.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask37.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid28.75
Ask32.65
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price30.15Nov 11, 2024
Change
00%
Bid23.85
Ask27.65
volume0
Intrest0
Strike
95
95
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid18.75
Ask22.55
volume0
Intrest0
Strike
100
100
Last Price0.17Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.75
Ask19.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.15
Ask17.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask17.35
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest438
Last Price-
Change
-
Bid12.95
Ask16.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask15.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask14.25
volume0
Intrest0
Strike
108
108
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest33
Last Price10.45Nov 19, 2024
Change
00%
Bid11.35
Ask12.15
volume0
Intrest10
Strike
109
109
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price11.64Nov 22, 2024
Change
3.1436.94%
Bid10.45
Ask11.1
volume5
Intrest5
Strike
110
110
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid9.5
Ask10.05
volume0
Intrest0
Strike
111
111
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price6.05Nov 15, 2024
Change
00%
Bid8.5
Ask9.8
volume0
Intrest1
Strike
112
112
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Last Price5.55Nov 15, 2024
Change
00%
Bid7.6
Ask7.95
volume0
Intrest4
Strike
113
113
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest514
Last Price5.05Nov 05, 2024
Change
00%
Bid6.2
Ask7.5
volume0
Intrest0
Strike
114
114
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest131
Last Price3.3Nov 15, 2024
Change
00%
Bid5.45
Ask6
volume0
Intrest35
Strike
115
115
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.1
volume35
Intrest330
Last Price2.96Nov 20, 2024
Change
00%
Bid4.55
Ask5.8
volume0
Intrest8
Strike
116
116
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest695
Last Price4.2Nov 22, 2024
Change
0.37.69%
Bid3.5
Ask3.95
volume3
Intrest41
Strike
117
117
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume26
Intrest355
Last Price3Nov 22, 2024
Change
0.3111.52%
Bid2.43
Ask2.92
volume1
Intrest281
Strike
118
118
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume16
Intrest198
Last Price1.72Nov 22, 2024
Change
0.189.47%
Bid1.35
Ask1.93
volume25
Intrest202
Strike
119
119
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume26
Intrest176
Last Price0.8Nov 22, 2024
Change
0.3329.2%
Bid0.59
Ask0.99
volume77
Intrest276
Strike
120
120
Last Price0.01Nov 22, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume107
Intrest249
Last Price0.03Nov 22, 2024
Change
0.1785%
Bid0.01
Ask0.05
volume199
Intrest289
Strike
121
121
Last Price0.31Nov 22, 2024
Change
0.5965.56%
Bid0.05
Ask0.49
volume85
Intrest73
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.01
volume67
Intrest527
Strike
122
122
Last Price1.23Nov 22, 2024
Change
0.4125%
Bid1.07
Ask1.44
volume91
Intrest151
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.01
volume10
Intrest1009
Strike
123
123
Last Price1.93Nov 22, 2024
Change
1.6145.48%
Bid1.36
Ask2.78
volume41
Intrest300
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume26
Intrest253
Strike
124
124
Last Price3.2Nov 22, 2024
Change
0.226.43%
Bid2.86
Ask4.9
volume8
Intrest293
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest483
Strike
125
125
Last Price4.39Nov 22, 2024
Change
0.367.58%
Bid4.05
Ask5.25
volume9
Intrest13
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest394
Strike
126
126
Last Price6.74Nov 19, 2024
Change
00%
Bid5.1
Ask6.3
volume0
Intrest10
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest846
Strike
127
127
Last Price3.97Nov 13, 2024
Change
00%
Bid5.5
Ask7.1
volume0
Intrest1
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Strike
128
128
Last Price7.15Nov 22, 2024
Change
0.56.54%
Bid6.9
Ask8.25
volume1
Intrest74
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest162
Strike
129
129
Last Price10.15Nov 19, 2024
Change
00%
Bid7.65
Ask8.6
volume0
Intrest43
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.01
volume8
Intrest474
Strike
130
130
Last Price11.55Nov 15, 2024
Change
00%
Bid8.2
Ask10.3
volume0
Intrest2
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest216
Strike
131
131
Last Price12.05Nov 19, 2024
Change
00%
Bid10.05
Ask11.9
volume0
Intrest15
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
132
132
Last Price-
Change
-
Bid10.45
Ask12.25
volume0
Intrest0
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest144
Strike
133
133
Last Price-
Change
-
Bid11.15
Ask13.3
volume0
Intrest0
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Strike
134
134
Last Price-
Change
-
Bid13.1
Ask14.25
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.06
volume1
Intrest50
Strike
135
135
Last Price13.5Oct 30, 2024
Change
00%
Bid13
Ask16.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.21
volume2
Intrest37
Strike
136
136
Last Price-
Change
-
Bid13.8
Ask16.05
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
137
137
Last Price-
Change
-
Bid14.4
Ask18
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
138
138
Last Price-
Change
-
Bid15.4
Ask19.3
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
139
139
Last Price-
Change
-
Bid16.4
Ask20.3
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.4197.62%
Bid-
Ask0.74
volume1
Intrest15
Strike
140
140
Last Price-
Change
-
Bid17.45
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid18.4
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid19.4
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid20.4
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid21.65
Ask24.85
volume0
Intrest0
Last Price0.19Oct 10, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid22.4
Ask26.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.92
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid23.95
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid24.35
Ask28.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid25.35
Ask29.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid26.95
Ask29.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid27.35
Ask31.25
volume0
Intrest0