$156.59
2.931.91%
al cierre: -
$157.00
0.410.26%
After hour: 5:48 PM EDT
Comments
Loading...
RTX (NYSE:RTX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de RTX a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para RTX..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid81.4
Ask82.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid75.7
Ask77.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask72.8
volume0
Intrest0
Strike
85
85
Last Price0.94Aug 20, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price-
Change
-
Bid65.6
Ask67.7
volume0
Intrest0
Strike
90
90
Last Price1.04Aug 20, 2025
Change
-
Bid-
Ask0.32
volume1
Intrest0
Last Price-
Change
-
Bid61.2
Ask63.55
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask52.45
volume0
Intrest0
Strike
105
105
Last Price0.44Aug 20, 2025
Change
-
Bid-
Ask0.32
volume1
Intrest0
Last Price-
Change
-
Bid45.6
Ask47.9
volume0
Intrest0
Strike
110
110
Last Price0.64Aug 20, 2025
Change
-
Bid-
Ask0.32
volume1
Intrest0
Last Price-
Change
-
Bid41.55
Ask42.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.55
Ask37.25
volume0
Intrest0
Strike
120
120
Last Price0.01Jul 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price30.25Aug 14, 2025
Change
-0%
Bid31.45
Ask32.65
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price25.2Aug 14, 2025
Change
-0%
Bid26.2
Ask27.65
volume0
Intrest0
Strike
130
130
Last Price1.07Jul 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price25.41Aug 18, 2025
Change
-0%
Bid25.15
Ask27.8
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price23.1Aug 14, 2025
Change
-0%
Bid23.6
Ask25.5
volume0
Intrest0
Strike
132
132
Last Price0.62Aug 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price23.54Aug 18, 2025
Change
-0%
Bid23.6
Ask24.9
volume0
Intrest2
Strike
133
133
Last Price0.64Aug 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price21.42Aug 14, 2025
Change
-0%
Bid21.6
Ask23.95
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.86Jul 30, 2025
Change
-0%
Bid21.55
Ask23.45
volume0
Intrest0
Strike
135
135
Last Price0.75Aug 20, 2025
Change
0.59368.75%
Bid-
Ask0.32
volume2
Intrest11
Last Price20.03Jul 24, 2025
Change
-0%
Bid20.3
Ask22.55
volume0
Intrest0
Strike
136
136
Last Price0.32Aug 20, 2025
Change
0.1836%
Bid-
Ask0.32
volume2
Intrest5
Last Price17.1Aug 15, 2025
Change
-0%
Bid19.5
Ask20.65
volume0
Intrest1
Strike
137
137
Last Price0.52Aug 20, 2025
Change
-
Bid-
Ask0.32
volume1
Intrest0
Last Price17.58Jul 23, 2025
Change
-0%
Bid17.6
Ask20.55
volume0
Intrest0
Strike
138
138
Last Price1.22Jul 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price18.94Aug 04, 2025
Change
-0%
Bid17.3
Ask18.75
volume0
Intrest0
Strike
139
139
Last Price0.3Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price15.65Aug 20, 2025
Change
0.755.03%
Bid16.6
Ask16.85
volume1
Intrest1
Strike
140
140
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price15.15Aug 18, 2025
Change
-0%
Bid15.4
Ask16.9
volume0
Intrest1
Strike
141
141
Last Price0.25Jul 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price15.96Aug 04, 2025
Change
-0%
Bid14.4
Ask16.4
volume0
Intrest0
Strike
142
142
Last Price0.01Aug 20, 2025
Change
0.3897.44%
Bid-
Ask2.13
volume1
Intrest49
Last Price13.3Aug 18, 2025
Change
-0%
Bid13.25
Ask14.75
volume0
Intrest1
Strike
143
143
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest8
Last Price10.2Jul 18, 2025
Change
-0%
Bid12.4
Ask13.55
volume0
Intrest0
Strike
144
144
Last Price0.16Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price9.26Aug 15, 2025
Change
-0%
Bid11.15
Ask12.8
volume0
Intrest22
Strike
145
145
Last Price0.04Aug 20, 2025
Change
0.0763.64%
Bid-
Ask0.3
volume1
Intrest81
Last Price8.2Aug 20, 2025
Change
0.172.12%
Bid9.7
Ask11.6
volume2
Intrest3
Strike
146
146
Last Price0.1Aug 14, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest29
Last Price7.21Aug 20, 2025
Change
0.091.26%
Bid8.65
Ask10.25
volume2
Intrest7
Strike
147
147
Last Price0.17Aug 18, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest35
Last Price6.35Aug 15, 2025
Change
-0%
Bid8.5
Ask10.15
volume0
Intrest1
Strike
148
148
Last Price0.1Aug 19, 2025
Change
-0%
Bid0.02
Ask0.55
volume0
Intrest76
Last Price4.9Aug 13, 2025
Change
-0%
Bid7.65
Ask9.15
volume0
Intrest0
Strike
149
149
Last Price0.11Aug 19, 2025
Change
-0%
Bid0.03
Ask1.79
volume0
Intrest78
Last Price6.9Aug 20, 2025
Change
376.92%
Bid6.65
Ask6.9
volume13
Intrest27
Strike
150
150
Last Price0.05Aug 20, 2025
Change
0.2180.77%
Bid0.02
Ask0.09
volume163
Intrest669
Last Price4.5Aug 20, 2025
Change
2.61138.1%
Bid4.2
Ask4.7
volume48
Intrest177
Strike
152.5
152.5
Last Price0.1Aug 20, 2025
Change
0.5584.62%
Bid0.1
Ask0.24
volume967
Intrest683
Last Price2.1Aug 20, 2025
Change
1.4200%
Bid2.07
Ask2.24
volume300
Intrest598
Strike
155
155
Last Price0.37Aug 20, 2025
Change
1.4980.11%
Bid0.38
Ask0.49
volume86
Intrest312
Last Price0.66Aug 20, 2025
Change
0.48266.67%
Bid0.57
Ask0.68
volume436
Intrest788
Strike
157.5
157.5
Last Price1.42Aug 20, 2025
Change
2.5964.59%
Bid1.23
Ask1.48
volume85
Intrest216
Last Price0.15Aug 20, 2025
Change
0.0666.67%
Bid0.11
Ask0.15
volume714
Intrest799
Strike
160
160
Last Price6.15Aug 20, 2025
Change
2.1252.61%
Bid3.3
Ask3.55
volume1
Intrest14
Last Price0.04Aug 20, 2025
Change
0.03300%
Bid0.03
Ask0.09
volume38
Intrest227
Strike
162.5
162.5
Last Price6Aug 20, 2025
Change
2.3528.14%
Bid5.75
Ask6
volume1
Intrest2
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest1366
Strike
165
165
Last Price10.75Aug 12, 2025
Change
-0%
Bid8.2
Ask10.05
volume0
Intrest4
Last Price0.08Aug 20, 2025
Change
0.0538.46%
Bid-
Ask0.14
volume2
Intrest36
Strike
167.5
167.5
Last Price13.05Aug 12, 2025
Change
-0%
Bid10.6
Ask12.55
volume0
Intrest3
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Strike
170
170
Last Price16.65Aug 13, 2025
Change
-0%
Bid13.1
Ask14.65
volume0
Intrest4
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.19
volume2
Intrest15
Strike
172.5
172.5
Last Price-
Change
-
Bid15.6
Ask17.55
volume0
Intrest0
Last Price0.24Aug 18, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest17
Strike
175
175
Last Price-
Change
-
Bid18.15
Ask20.05
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest61
Strike
177.5
177.5
Last Price-
Change
-
Bid20.55
Ask22.5
volume0
Intrest0
Last Price0.34Jul 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid23.15
Ask25.05
volume0
Intrest0
Last Price0.24Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid25.55
Ask27.55
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid28.1
Ask30.1
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume1
Intrest4
Strike
190
190
Last Price34.35Aug 14, 2025
Change
-0%
Bid33.15
Ask35
volume0
Intrest0