$120.53
1.381.16%
In chiusura: -
$119.70
-0.83-0.69%
After hour: 7:15 PM EDT
Comments
Loading...
RTX (NYSE:RTX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di RTX a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid53.2
Ask57.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask52.85
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask47.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid38.05
Ask42.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid33.05
Ask37.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid28.05
Ask32.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price30.15Nov 11, 2024
Change
00%
Bid23.05
Ask27.9
volume0
Intrest0
Strike
95
95
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid18.8
Ask22
volume0
Intrest0
Strike
100
100
Last Price0.17Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.55
Ask19.8
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask18.1
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid13.45
Ask17.5
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest438
Last Price-
Change
-
Bid12.6
Ask15.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask15.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask13.45
volume0
Intrest0
Strike
108
108
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid-
Ask0.02
volume5
Intrest28
Last Price10.45Nov 19, 2024
Change
00%
Bid9.65
Ask13.45
volume0
Intrest10
Strike
109
109
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price8.5Nov 15, 2024
Change
00%
Bid9.65
Ask11.8
volume0
Intrest5
Strike
110
110
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask1
volume14
Intrest43
Last Price-
Change
-
Bid8.5
Ask10.3
volume0
Intrest0
Strike
111
111
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price6.05Nov 15, 2024
Change
00%
Bid7.7
Ask9.8
volume0
Intrest1
Strike
112
112
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest75
Last Price5.55Nov 15, 2024
Change
00%
Bid7.3
Ask8.8
volume0
Intrest4
Strike
113
113
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest514
Last Price5.05Nov 05, 2024
Change
00%
Bid4.45
Ask7.9
volume0
Intrest0
Strike
114
114
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest131
Last Price3.3Nov 15, 2024
Change
00%
Bid5.3
Ask6.45
volume0
Intrest35
Strike
115
115
Last Price0.09Nov 21, 2024
Change
0.05125%
Bid-
Ask0.04
volume30
Intrest310
Last Price2.96Nov 20, 2024
Change
00%
Bid3.3
Ask5.6
volume0
Intrest8
Strike
116
116
Last Price0.01Nov 21, 2024
Change
0.1292.31%
Bid0.01
Ask0.32
volume2
Intrest697
Last Price3.9Nov 21, 2024
Change
1.8388.41%
Bid2.9
Ask3.9
volume3
Intrest42
Strike
117
117
Last Price0.05Nov 21, 2024
Change
0.2281.48%
Bid0.01
Ask0.19
volume27
Intrest360
Last Price2.69Nov 21, 2024
Change
1.3296.35%
Bid0.36
Ask2.75
volume8
Intrest286
Strike
118
118
Last Price0.07Nov 21, 2024
Change
0.3884.44%
Bid-
Ask0.47
volume27
Intrest204
Last Price1.9Nov 21, 2024
Change
0.97104.3%
Bid1.55
Ask1.81
volume64
Intrest222
Strike
119
119
Last Price0.2Nov 21, 2024
Change
0.6476.19%
Bid0.08
Ask0.17
volume110
Intrest186
Last Price1.13Nov 21, 2024
Change
0.58105.45%
Bid0.8
Ask1.02
volume175
Intrest286
Strike
120
120
Last Price0.38Nov 21, 2024
Change
1.3678.16%
Bid0.26
Ask0.5
volume72
Intrest269
Last Price0.2Nov 21, 2024
Change
0.0520%
Bid0.07
Ask0.51
volume356
Intrest256
Strike
121
121
Last Price0.9Nov 21, 2024
Change
1.5963.86%
Bid0.63
Ask1.06
volume16
Intrest72
Last Price0.1Nov 21, 2024
Change
0.0428.57%
Bid0.05
Ask0.29
volume117
Intrest566
Strike
122
122
Last Price1.64Nov 21, 2024
Change
1.9654.44%
Bid1.47
Ask1.73
volume31
Intrest162
Last Price0.05Nov 21, 2024
Change
0.0337.5%
Bid0.03
Ask0.14
volume130
Intrest1080
Strike
123
123
Last Price3.54Nov 21, 2024
Change
0.7417.29%
Bid2.22
Ask2.91
volume4
Intrest303
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid0.01
Ask0.14
volume52
Intrest253
Strike
124
124
Last Price3.42Nov 21, 2024
Change
2.1238.27%
Bid2.88
Ask3.9
volume15
Intrest316
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume169
Intrest523
Strike
125
125
Last Price4.75Nov 19, 2024
Change
00%
Bid3.3
Ask4.9
volume0
Intrest13
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest379
Strike
126
126
Last Price6.74Nov 19, 2024
Change
00%
Bid4.4
Ask6.9
volume0
Intrest10
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume2
Intrest848
Strike
127
127
Last Price3.97Nov 13, 2024
Change
00%
Bid5.5
Ask7.45
volume0
Intrest1
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Strike
128
128
Last Price7.65Nov 19, 2024
Change
00%
Bid5.7
Ask9.5
volume0
Intrest74
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest162
Strike
129
129
Last Price10.15Nov 19, 2024
Change
00%
Bid7.45
Ask9.1
volume0
Intrest43
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest474
Strike
130
130
Last Price11.55Nov 15, 2024
Change
00%
Bid8.25
Ask10.7
volume0
Intrest2
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest216
Strike
131
131
Last Price12.05Nov 19, 2024
Change
00%
Bid8.8
Ask12.6
volume0
Intrest15
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest62
Strike
132
132
Last Price-
Change
-
Bid10.3
Ask11.9
volume0
Intrest0
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest144
Strike
133
133
Last Price-
Change
-
Bid11.55
Ask13.1
volume0
Intrest0
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
134
134
Last Price-
Change
-
Bid11.6
Ask15.65
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest50
Strike
135
135
Last Price13.5Oct 30, 2024
Change
00%
Bid12.6
Ask15.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest37
Strike
136
136
Last Price-
Change
-
Bid13.6
Ask17.55
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Strike
137
137
Last Price-
Change
-
Bid15.55
Ask17.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
138
138
Last Price-
Change
-
Bid16.5
Ask18
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
139
139
Last Price-
Change
-
Bid16.5
Ask19.55
volume0
Intrest0
Last Price0.42Oct 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid18.55
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid18.5
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid20.1
Ask22.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid21.35
Ask23.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid21.5
Ask25.6
volume0
Intrest0
Last Price0.19Oct 10, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid22.95
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid23.75
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid24.8
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid26.45
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid26.75
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid27.8
Ask30.9
volume0
Intrest0