$119.09
-0.38-0.32%
al cierre: -
$119.46
0.370.31%
After hour: 4:22 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..
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 Price75Jan 06, 2025
Change
00%
Bid77.85
Ask80.4
volume0
Intrest2
Strike
40
40
Last Price0.01Oct 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest254
Last Price70.45Dec 31, 2024
Change
00%
Bid72.1
Ask75.4
volume0
Intrest2
Strike
45
45
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest581
Last Price69.26Jan 14, 2025
Change
00%
Bid67.85
Ask70.4
volume0
Intrest5
Strike
50
50
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest402
Last Price60.5Aug 09, 2024
Change
00%
Bid62.85
Ask65.4
volume0
Intrest0
Strike
55
55
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest917
Last Price55.2Jan 10, 2025
Change
00%
Bid57.85
Ask60.4
volume0
Intrest98
Strike
60
60
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3253
Last Price54.01Jan 15, 2025
Change
1.763.37%
Bid52.3
Ask55.4
volume8
Intrest22
Strike
65
65
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3442
Last Price48.85Jan 14, 2025
Change
00%
Bid47.85
Ask50.8
volume0
Intrest189
Strike
70
70
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3675
Last Price45.19Jan 15, 2025
Change
0.992.24%
Bid42.85
Ask46.2
volume3
Intrest467
Strike
75
75
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3676
Last Price39Jan 14, 2025
Change
00%
Bid37.9
Ask41.2
volume0
Intrest2091
Strike
80
80
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4409
Last Price34.3Jan 15, 2025
Change
0.10.29%
Bid32.3
Ask36.2
volume4
Intrest3861
Strike
85
85
Last Price0.1Jan 15, 2025
Change
0.09900%
Bid-
Ask0.13
volume1
Intrest7237
Last Price29.85Jan 15, 2025
Change
1.384.85%
Bid28.75
Ask29.85
volume24
Intrest8872
Strike
90
90
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5426
Last Price23.65Jan 15, 2025
Change
0.381.58%
Bid24.05
Ask24.75
volume9
Intrest2564
Strike
95
95
Last Price0.11Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5779
Last Price-
Change
-
Bid19.25
Ask21.3
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price19.3Jan 15, 2025
Change
0.10.52%
Bid19.05
Ask19.5
volume31
Intrest12105
Strike
100
100
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest5387
Last Price17.95Jan 14, 2025
Change
00%
Bid16.55
Ask18.8
volume0
Intrest2
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask17.55
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask17
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask15.35
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.68Jan 15, 2025
Change
0.574%
Bid14.05
Ask14.3
volume9
Intrest7630
Strike
105
105
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume86
Intrest7528
Last Price-
Change
-
Bid12.65
Ask13.25
volume0
Intrest0
Strike
106
106
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Last Price12.1Jan 14, 2025
Change
00%
Bid10.95
Ask12.65
volume0
Intrest0
Strike
107
107
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price10.75Jan 14, 2025
Change
00%
Bid9.5
Ask11.35
volume0
Intrest3
Strike
108
108
Last Price0.08Jan 15, 2025
Change
0.0952.94%
Bid-
Ask0.38
volume3
Intrest428
Last Price-
Change
-
Bid10.05
Ask10.45
volume0
Intrest0
Strike
109
109
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest102
Last Price9.45Jan 15, 2025
Change
0.151.56%
Bid9.05
Ask10.25
volume93
Intrest3868
Strike
110
110
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume156
Intrest5105
Last Price6.22Jan 13, 2025
Change
00%
Bid6.8
Ask8.5
volume0
Intrest2
Strike
111
111
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest240
Last Price7.05Jan 14, 2025
Change
00%
Bid7.05
Ask7.45
volume0
Intrest3
Strike
112
112
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest560
Last Price4.9Jan 13, 2025
Change
00%
Bid6.1
Ask6.35
volume0
Intrest60
Strike
113
113
Last Price0.03Jan 15, 2025
Change
0.0562.5%
Bid0.02
Ask0.1
volume10
Intrest186
Last Price5.35Jan 14, 2025
Change
00%
Bid3.85
Ask6.2
volume0
Intrest35
Strike
114
114
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest216
Last Price4.15Jan 15, 2025
Change
0.163.71%
Bid4.1
Ask4.45
volume37
Intrest10257
Strike
115
115
Last Price0.07Jan 15, 2025
Change
0.0853.33%
Bid0.05
Ask0.09
volume27
Intrest7798
Last Price2.75Jan 15, 2025
Change
0.412.7%
Bid2.79
Ask3.4
volume16
Intrest536
Strike
116
116
Last Price0.14Jan 15, 2025
Change
0.0212.5%
Bid0.08
Ask0.13
volume34
Intrest402
Last Price2.26Jan 15, 2025
Change
0.3613.74%
Bid2.25
Ask2.58
volume9
Intrest228
Strike
117
117
Last Price0.25Jan 15, 2025
Change
0.0619.35%
Bid0.15
Ask0.37
volume86
Intrest259
Last Price1.56Jan 15, 2025
Change
0.4422%
Bid1.25
Ask1.75
volume45
Intrest731
Strike
118
118
Last Price0.41Jan 15, 2025
Change
0.0816.33%
Bid0.1
Ask0.39
volume16
Intrest108
Last Price1Jan 15, 2025
Change
0.323.08%
Bid0.65
Ask1.01
volume99
Intrest745
Strike
119
119
Last Price0.94Jan 15, 2025
Change
0.022.17%
Bid0.44
Ask0.74
volume63
Intrest124
Last Price0.46Jan 15, 2025
Change
0.2938.67%
Bid0.24
Ask0.5
volume752
Intrest8331
Strike
120
120
Last Price1.32Jan 15, 2025
Change
0.119.09%
Bid1.13
Ask1.46
volume91
Intrest2874
Last Price0.2Jan 15, 2025
Change
0.1847.37%
Bid0.13
Ask0.38
volume248
Intrest663
Strike
121
121
Last Price1.96Jan 15, 2025
Change
1.6946.3%
Bid1.91
Ask2.45
volume6
Intrest49
Last Price0.08Jan 15, 2025
Change
0.1157.89%
Bid0.05
Ask0.09
volume28
Intrest386
Strike
122
122
Last Price5.25Jan 13, 2025
Change
00%
Bid2.47
Ask3.25
volume0
Intrest17
Last Price0.01Jan 15, 2025
Change
0.1593.75%
Bid0.01
Ask0.28
volume52
Intrest145
Strike
123
123
Last Price5.45Jan 13, 2025
Change
00%
Bid3.65
Ask5.05
volume0
Intrest13
Last Price0.06Jan 15, 2025
Change
0.04200%
Bid-
Ask0.14
volume3
Intrest122
Strike
124
124
Last Price5.15Jan 15, 2025
Change
0.23.74%
Bid4.45
Ask5.05
volume1
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume115
Intrest7427
Strike
125
125
Last Price5.86Jan 14, 2025
Change
00%
Bid5.8
Ask7.9
volume0
Intrest320
Last Price0.02Jan 15, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest48
Strike
126
126
Last Price11.67Jan 06, 2025
Change
00%
Bid6.65
Ask7.25
volume0
Intrest0
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Strike
127
127
Last Price-
Change
-
Bid7.6
Ask8.2
volume0
Intrest0
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest3
Strike
128
128
Last Price-
Change
-
Bid8.15
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid8.85
Ask10.2
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume14
Intrest11198
Strike
130
130
Last Price9.65Jan 15, 2025
Change
2.923.11%
Bid10.8
Ask11
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid11.75
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid10.85
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid13.1
Ask14.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest1823
Strike
135
135
Last Price18.25Jan 13, 2025
Change
00%
Bid15.7
Ask16.15
volume0
Intrest2
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1113
Strike
140
140
Last Price24.7Jan 10, 2025
Change
00%
Bid19.8
Ask21.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2505
Strike
145
145
Last Price-
Change
-
Bid24
Ask27.75
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1815
Strike
150
150
Last Price-
Change
-
Bid29.1
Ask32.75
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest494
Strike
155
155
Last Price-
Change
-
Bid33.9
Ask37.75
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest251
Strike
160
160
Last Price40.76Sep 12, 2024
Change
00%
Bid38.9
Ask42.65
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest199
Strike
165
165
Last Price45Sep 23, 2024
Change
00%
Bid43.9
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49.1
Ask52.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid54
Ask57.65
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid59.1
Ask62.7
volume0
Intrest0