$177.69
-1.53-0.85%
al cierre: -
$178.00
0.310.17%
After hour: 7:23 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
-
Bid91.7
Ask94.85
volume0
Intrest0
Strike
85
85
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price88.65Nov 12, 2025
Change
1.61.77%
Bid86.75
Ask89.85
volume1
Intrest3
Strike
90
90
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price84.2Nov 12, 2025
Change
1.121.31%
Bid81.75
Ask84.85
volume5
Intrest3
Strike
95
95
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price80.04Nov 12, 2025
Change
0.260.32%
Bid76.7
Ask79.85
volume7
Intrest1
Strike
100
100
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price75.1Nov 12, 2025
Change
0.280.37%
Bid72.1
Ask74.85
volume3
Intrest1
Strike
105
105
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price67.05Nov 11, 2025
Change
-0%
Bid66.8
Ask69.85
volume0
Intrest1
Strike
110
110
Last Price0.09Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price62.06Nov 11, 2025
Change
-0%
Bid61.8
Ask64.85
volume0
Intrest1
Strike
115
115
Last Price0.11Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price56.85Nov 07, 2025
Change
-0%
Bid56.8
Ask59.85
volume0
Intrest18
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price54.2Nov 12, 2025
Change
2.354.53%
Bid51.55
Ask54.85
volume2
Intrest45
Strike
125
125
Last Price0.61Nov 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price50.07Nov 12, 2025
Change
-
Bid46.9
Ask49.85
volume3
Intrest0
Strike
130
130
Last Price0.11Nov 12, 2025
Change
0.08266.67%
Bid-
Ask0.2
volume1
Intrest1
Last Price45.15Nov 12, 2025
Change
-
Bid42
Ask44.9
volume1
Intrest0
Strike
135
135
Last Price0.13Nov 12, 2025
Change
0.260.61%
Bid-
Ask2.13
volume1
Intrest1
Last Price39.55Oct 23, 2025
Change
-0%
Bid36.55
Ask39.9
volume0
Intrest10
Strike
140
140
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price32.99Oct 31, 2025
Change
-0%
Bid31.55
Ask34.9
volume0
Intrest1
Strike
145
145
Last Price0.11Nov 12, 2025
Change
0.08266.67%
Bid-
Ask0.4
volume1
Intrest29
Last Price-
Change
-
Bid27.85
Ask30.9
volume0
Intrest0
Strike
149
149
Last Price0.47Nov 12, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price25.79Nov 07, 2025
Change
-0%
Bid27.1
Ask29.9
volume0
Intrest5
Strike
150
150
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest83
Last Price22.19Nov 06, 2025
Change
-0%
Bid24.95
Ask27.5
volume0
Intrest35
Strike
152.5
152.5
Last Price0.88Nov 05, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest16
Last Price22.4Nov 07, 2025
Change
-0%
Bid21.4
Ask24.9
volume0
Intrest67
Strike
155
155
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price-
Change
-
Bid19.05
Ask22.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price18.81Nov 12, 2025
Change
0.392.03%
Bid17.3
Ask20.05
volume20
Intrest41
Strike
160
160
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest66
Last Price16.31Nov 12, 2025
Change
2.7420.19%
Bid14.1
Ask17.4
volume20
Intrest20
Strike
162.5
162.5
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price11.51Nov 07, 2025
Change
-0%
Bid12.4
Ask14.9
volume0
Intrest127
Strike
165
165
Last Price0.03Nov 12, 2025
Change
0.0350%
Bid-
Ask0.05
volume10
Intrest707
Last Price8.86Nov 07, 2025
Change
-0%
Bid9.7
Ask12.4
volume0
Intrest20
Strike
167.5
167.5
Last Price0.09Nov 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest332
Last Price8.72Nov 11, 2025
Change
-0%
Bid7.25
Ask9.95
volume0
Intrest56
Strike
170
170
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.25
volume14
Intrest584
Last Price6.81Nov 12, 2025
Change
0.142.1%
Bid5.05
Ask6.95
volume1
Intrest28
Strike
172.5
172.5
Last Price0.13Nov 12, 2025
Change
0.018.33%
Bid0.02
Ask0.13
volume12
Intrest471
Last Price4.4Nov 12, 2025
Change
0.132.87%
Bid2.87
Ask4.85
volume24
Intrest471
Strike
175
175
Last Price0.25Nov 12, 2025
Change
0.013.85%
Bid0.08
Ask0.33
volume15
Intrest449
Last Price1.77Nov 12, 2025
Change
0.7329.2%
Bid1.18
Ask1.73
volume48
Intrest413
Strike
177.5
177.5
Last Price1Nov 12, 2025
Change
0.111.11%
Bid0.4
Ask1.19
volume66
Intrest375
Last Price0.72Nov 12, 2025
Change
0.4236.84%
Bid0.19
Ask0.92
volume174
Intrest698
Strike
180
180
Last Price1.76Nov 12, 2025
Change
0.147.37%
Bid1.82
Ask2.8
volume22
Intrest368
Last Price0.23Nov 12, 2025
Change
0.0723.33%
Bid-
Ask0.25
volume22
Intrest543
Strike
182.5
182.5
Last Price4Nov 11, 2025
Change
-0%
Bid2.87
Ask5.65
volume0
Intrest107
Last Price0.13Nov 12, 2025
Change
0.0330%
Bid0.01
Ask0.06
volume46
Intrest169
Strike
185
185
Last Price7.25Nov 10, 2025
Change
-0%
Bid5.2
Ask8.9
volume0
Intrest18
Last Price0.03Nov 12, 2025
Change
0.0562.5%
Bid0.01
Ask0.06
volume2
Intrest95
Strike
187.5
187.5
Last Price-
Change
-
Bid7.7
Ask11.6
volume0
Intrest0
Last Price0.12Nov 12, 2025
Change
0.0425%
Bid-
Ask0.23
volume6
Intrest56
Strike
190
190
Last Price-
Change
-
Bid10.2
Ask14
volume0
Intrest0
Last Price0.32Nov 12, 2025
Change
0.26433.33%
Bid-
Ask0.17
volume1
Intrest53
Strike
192.5
192.5
Last Price-
Change
-
Bid12.7
Ask16.9
volume0
Intrest0
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid15.2
Ask18.9
volume0
Intrest0
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
197.5
197.5
Last Price-
Change
-
Bid17.7
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid22.7
Ask26.9
volume0
Intrest0
Last Price0.08Nov 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest18
Strike
205
205
Last Price-
Change
-
Bid25.2
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid30.2
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid35.2
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid40.2
Ask44.15
volume0
Intrest0
Last Price0.89Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid45.2
Ask49.2
volume0
Intrest0
Last Price0.4Nov 12, 2025
Change
0.2336.51%
Bid-
Ask0.13
volume1
Intrest1
Strike
230
230
Last Price-
Change
-
Bid50.2
Ask54.2
volume0
Intrest0
Last Price0.13Nov 12, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
235
235
Last Price-
Change
-
Bid55.2
Ask58.95
volume0
Intrest0
Last Price0.34Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid60.2
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid65.2
Ask69.05
volume0
Intrest0
Last Price0.08Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid70.2
Ask74.1
volume0
Intrest0