香港股市 已收市

RTX Corporation (RTX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
100.39-0.23 (-0.23%)
收市:04:00PM EDT
100.50 +0.11 (+0.11%)
收市後: 07:52PM EDT
價內期權
認購期權範圍2024年9月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RTX240920C000450002023-12-26 10:51AM EDT45.0038.8043.7047.650.00-220.00%
RTX240920C000500002023-11-21 3:33PM EDT50.0029.5031.0534.050.00--10.00%
RTX240920C000600002024-06-03 3:34PM EDT60.0047.8838.5542.850.00-1359.42%
RTX240920C000650002024-05-09 10:06AM EDT65.0039.0942.0545.850.00-24142.93%
RTX240920C000700002024-03-27 12:36PM EDT70.0028.2530.0533.950.00-759265.23%
RTX240920C000750002024-04-10 3:43PM EDT75.0027.2529.9033.800.00-26597.25%
RTX240920C000800002024-06-26 12:07PM EDT80.0022.0019.0523.050.00-7073456.02%
RTX240920C000850002024-06-27 10:11AM EDT85.0017.0015.6516.550.00-365233.55%
RTX240920C000900002024-06-27 10:41AM EDT90.0011.9511.2512.150.00-12,23129.96%
RTX240920C000950002024-06-28 1:30PM EDT95.007.357.058.25-0.05-0.68%311,14927.34%
RTX240920C001000002024-06-28 3:39PM EDT100.003.923.804.45-0.18-4.39%123,66822.18%
RTX240920C001050002024-06-28 3:38PM EDT105.001.731.651.89-0.11-5.98%374,88719.10%
RTX240920C001100002024-06-28 3:32PM EDT110.000.610.630.85-0.09-12.86%563,73519.46%
RTX240920C001150002024-06-28 2:35PM EDT115.000.200.150.44-0.03-13.04%5155,87620.95%
RTX240920C001200002024-06-26 3:26PM EDT120.000.140.080.340.00-32,07824.17%
RTX240920C001250002024-06-28 2:07PM EDT125.000.010.000.21-0.09-90.00%21,74825.73%
RTX240920C001300002024-06-24 11:46AM EDT130.000.200.000.450.00-17334.03%
RTX240920C001350002024-06-10 12:08PM EDT135.000.050.050.230.00-521633.30%
RTX240920C001400002024-06-24 9:43AM EDT140.000.060.050.320.00-114738.70%
RTX240920C001450002024-04-22 11:27AM EDT145.000.170.000.000.00-2012.50%
RTX240920C001500002024-04-26 12:12PM EDT150.000.020.001.820.00-201055.18%
認沽盤範圍2024年9月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RTX240920P000400002024-05-23 1:07PM EDT40.000.020.000.440.00-203394.43%
RTX240920P000450002024-01-16 1:31PM EDT45.000.130.000.300.00-2578.71%
RTX240920P000500002024-01-17 10:42AM EDT50.000.200.000.200.00-2665.23%
RTX240920P000550002024-05-22 3:32PM EDT55.000.050.000.080.00-13850.78%
RTX240920P000600002024-06-28 2:30PM EDT60.000.080.000.21+0.02+33.33%217850.00%
RTX240920P000650002024-06-27 10:08AM EDT65.000.080.011.300.00-125659.86%
RTX240920P000700002024-06-24 9:30AM EDT70.000.100.050.460.00-32,34647.51%
RTX240920P000750002024-06-28 10:05AM EDT75.000.070.000.20+0.01+16.67%22,02833.79%
RTX240920P000800002024-06-28 10:05AM EDT80.000.180.050.40+0.05+38.46%21,47031.62%
RTX240920P000850002024-06-20 10:25AM EDT85.000.240.090.29+0.05+26.32%25,97722.95%
RTX240920P000900002024-06-28 10:57AM EDT90.000.570.480.61+0.06+11.76%101,37820.33%
RTX240920P000950002024-06-28 3:19PM EDT95.001.381.131.44+0.06+4.55%282,96118.70%
RTX240920P001000002024-06-28 3:20PM EDT100.003.052.405.20+0.09+3.04%466,36828.15%
RTX240920P001050002024-06-27 3:10PM EDT105.005.834.006.250.00-61,81217.66%
RTX240920P001100002024-06-28 11:24AM EDT110.009.759.0010.15+1.77+22.18%178816.80%
RTX240920P001150002024-06-28 3:49PM EDT115.0012.7512.6016.85+4.10+47.40%3901,25335.76%
RTX240920P001200002024-06-13 3:17PM EDT120.0015.0017.6021.850.00-2041.79%
RTX240920P001250002024-05-06 9:47AM EDT125.0023.4514.8517.700.00-900.00%