$120.46
3.142.68%
al cierre: -
$119.31
-1.15-0.95%
After hour: 7:31 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 Price-
Change
-
Bid48.45
Ask53
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid43.95
Ask48
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid38.95
Ask43
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.95
Ask36.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid28.55
Ask31.35
volume0
Intrest0
Strike
90
90
Last Price0.05Apr 08, 2025
Change
0.0654.55%
Bid-
Ask1.31
volume3
Intrest4
Last Price-
Change
-
Bid23.6
Ask26
volume0
Intrest0
Strike
95
95
Last Price0.08Apr 08, 2025
Change
0.2777.14%
Bid0.04
Ask1.35
volume30
Intrest4
Last Price-
Change
-
Bid18.7
Ask22.05
volume0
Intrest0
Strike
100
100
Last Price0.52Apr 07, 2025
Change
00%
Bid0.1
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid14
Ask16.3
volume0
Intrest0
Strike
105
105
Last Price0.2Apr 08, 2025
Change
0.9282.14%
Bid0.32
Ask0.62
volume8
Intrest7
Last Price10.83Apr 08, 2025
Change
-
Bid10.15
Ask11.9
volume22
Intrest0
Strike
110
110
Last Price0.3Apr 08, 2025
Change
1.1278.87%
Bid0.71
Ask2.03
volume6
Intrest392
Last Price9.93Apr 08, 2025
Change
-
Bid9.75
Ask10.9
volume26
Intrest0
Strike
111
111
Last Price0.76Apr 08, 2025
Change
0.8853.66%
Bid0.65
Ask2.37
volume45
Intrest4
Last Price5.95Apr 07, 2025
Change
00%
Bid8.35
Ask10
volume0
Intrest1
Strike
112
112
Last Price1.34Apr 08, 2025
Change
1.7156.07%
Bid0.9
Ask1.74
volume36
Intrest13
Last Price-
Change
-
Bid7.3
Ask9.4
volume0
Intrest0
Strike
113
113
Last Price1.52Apr 08, 2025
Change
1.8354.63%
Bid1.07
Ask2.51
volume15
Intrest4
Last Price8.28Apr 08, 2025
Change
1.3419.31%
Bid7.2
Ask8.35
volume1
Intrest1
Strike
114
114
Last Price1.74Apr 08, 2025
Change
1.5146.46%
Bid1.21
Ask1.83
volume192
Intrest60
Last Price7.42Apr 08, 2025
Change
2.7257.87%
Bid6.75
Ask7.4
volume42
Intrest71
Strike
115
115
Last Price1.92Apr 08, 2025
Change
0.5221.31%
Bid1.33
Ask1.96
volume363
Intrest197
Last Price6.67Apr 08, 2025
Change
2.4758.81%
Bid5.75
Ask7.7
volume42
Intrest12
Strike
116
116
Last Price2.2Apr 08, 2025
Change
0.621.43%
Bid1.63
Ask2.23
volume423
Intrest244
Last Price7.5Apr 08, 2025
Change
3.95111.27%
Bid4.55
Ask6.95
volume2
Intrest115
Strike
117
117
Last Price2.63Apr 08, 2025
Change
0.4213.77%
Bid1.79
Ask3.5
volume30
Intrest11
Last Price3.57Apr 07, 2025
Change
00%
Bid4.3
Ask5.75
volume0
Intrest135
Strike
118
118
Last Price2.08Apr 08, 2025
Change
1.7245.26%
Bid1.12
Ask2.77
volume22
Intrest170
Last Price3.75Apr 08, 2025
Change
136.36%
Bid3.4
Ask5.95
volume13
Intrest6
Strike
119
119
Last Price2.47Apr 08, 2025
Change
2.1346.3%
Bid2.43
Ask3.15
volume35
Intrest38
Last Price3.3Apr 08, 2025
Change
1.257.14%
Bid3.4
Ask4.05
volume28
Intrest104
Strike
120
120
Last Price3.5Apr 08, 2025
Change
2.844.44%
Bid2.79
Ask3.55
volume19
Intrest93
Last Price2.98Apr 08, 2025
Change
1.4189.81%
Bid2.4
Ask3.4
volume8
Intrest68
Strike
121
121
Last Price2.99Apr 08, 2025
Change
2.4144.63%
Bid3.35
Ask4
volume3
Intrest13
Last Price2Apr 08, 2025
Change
0.188.26%
Bid2.32
Ask3
volume27
Intrest8
Strike
122
122
Last Price4.35Apr 08, 2025
Change
3.745.96%
Bid3.1
Ask4.5
volume180
Intrest141
Last Price1.73Apr 08, 2025
Change
0.653.1%
Bid0.97
Ask2.64
volume13
Intrest100
Strike
123
123
Last Price4.05Apr 08, 2025
Change
1.9532.5%
Bid4.35
Ask6.2
volume4
Intrest17
Last Price1.65Apr 08, 2025
Change
0.6971.88%
Bid1.38
Ask2.13
volume26
Intrest229
Strike
124
124
Last Price4.7Apr 08, 2025
Change
3.643.37%
Bid4.8
Ask6.65
volume22
Intrest199
Last Price1.25Apr 08, 2025
Change
0.75150%
Bid0.76
Ask1.71
volume68
Intrest260
Strike
125
125
Last Price5.05Apr 08, 2025
Change
2.835.67%
Bid5.55
Ask7.4
volume1
Intrest71
Last Price0.85Apr 08, 2025
Change
0.7346.2%
Bid0.65
Ask1.42
volume22
Intrest18
Strike
126
126
Last Price11.1Apr 07, 2025
Change
00%
Bid6.25
Ask8.15
volume0
Intrest42
Last Price0.65Apr 08, 2025
Change
0.1632.65%
Bid0.56
Ask0.95
volume53
Intrest65
Strike
127
127
Last Price13.22Apr 07, 2025
Change
00%
Bid6.95
Ask9.15
volume0
Intrest100
Last Price0.59Apr 08, 2025
Change
0.047.27%
Bid0.47
Ask0.99
volume8
Intrest46
Strike
128
128
Last Price8.2Apr 04, 2025
Change
00%
Bid7.55
Ask10.15
volume0
Intrest54
Last Price0.41Apr 08, 2025
Change
0.22115.79%
Bid0.23
Ask1.59
volume22
Intrest67
Strike
129
129
Last Price10.6Apr 04, 2025
Change
00%
Bid7.75
Ask10.6
volume0
Intrest74
Last Price0.2Apr 08, 2025
Change
0.015.26%
Bid0.2
Ask0.35
volume131
Intrest404
Strike
130
130
Last Price9.08Apr 08, 2025
Change
3.5127.88%
Bid8.9
Ask11.45
volume8
Intrest279
Last Price0.23Apr 08, 2025
Change
0.18360%
Bid0.06
Ask1.15
volume7
Intrest39
Strike
131
131
Last Price18Apr 07, 2025
Change
00%
Bid10.4
Ask12.75
volume0
Intrest49
Last Price0.18Apr 08, 2025
Change
0.0314.29%
Bid0.03
Ask0.46
volume6
Intrest142
Strike
132
132
Last Price12.86Apr 08, 2025
Change
2.0113.52%
Bid10.8
Ask13.4
volume9
Intrest222
Last Price0.08Apr 08, 2025
Change
0.0220%
Bid-
Ask1.48
volume1
Intrest266
Strike
133
133
Last Price12.63Apr 04, 2025
Change
00%
Bid12.3
Ask13.95
volume0
Intrest219
Last Price0.76Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest179
Strike
134
134
Last Price19.25Apr 07, 2025
Change
00%
Bid12.5
Ask15.55
volume0
Intrest13
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest255
Strike
135
135
Last Price14Apr 08, 2025
Change
5.4628.06%
Bid14.3
Ask16.6
volume1
Intrest9
Last Price0.08Apr 08, 2025
Change
0.0538.46%
Bid0.04
Ask0.25
volume5
Intrest168
Strike
136
136
Last Price12.45Apr 08, 2025
Change
2.3415.82%
Bid15.25
Ask17.15
volume2
Intrest3
Last Price0.01Apr 08, 2025
Change
0.1593.75%
Bid0.01
Ask0.11
volume1
Intrest118
Strike
137
137
Last Price5.7Apr 02, 2025
Change
00%
Bid16.05
Ask18.55
volume0
Intrest0
Last Price0.46Apr 07, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest82
Strike
138
138
Last Price14.7Apr 08, 2025
Change
3.8235.11%
Bid17.25
Ask19.55
volume16
Intrest2
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest96
Strike
139
139
Last Price6Apr 02, 2025
Change
00%
Bid18.2
Ask20.55
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
0.0880%
Bid0.02
Ask0.15
volume30
Intrest235
Strike
140
140
Last Price-
Change
-
Bid19.2
Ask21.55
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest83
Strike
141
141
Last Price-
Change
-
Bid20.2
Ask22.45
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest19
Strike
142
142
Last Price-
Change
-
Bid21.2
Ask23.55
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest131
Strike
143
143
Last Price11.6Apr 03, 2025
Change
00%
Bid22.2
Ask24.6
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
-
Bid-
Ask1.29
volume7
Intrest0
Strike
144
144
Last Price11.15Apr 03, 2025
Change
00%
Bid22.35
Ask25.55
volume0
Intrest0
Last Price0.13Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest21
Strike
145
145
Last Price-
Change
-
Bid24.2
Ask26.55
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest6
Strike
146
146
Last Price-
Change
-
Bid25.15
Ask27.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
147
147
Last Price13.7Apr 02, 2025
Change
00%
Bid26.15
Ask28.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid27.15
Ask29.55
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid28.15
Ask30.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid28.2
Ask31.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
155
155
Last Price22.71Mar 31, 2025
Change
00%
Bid32.2
Ask37
volume0
Intrest0