香港股市 將收市,收市時間:4 小時 52 分鐘

RTX Corporation (RTX)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
104.23-0.80 (-0.76%)
收市:04:00PM EDT
104.21 -0.02 (-0.02%)
收市後: 07:59PM 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 EDT60.0047.8842.8046.750.00-1365.33%
RTX240920C000650002024-05-09 10:06AM EDT65.0039.0942.0545.850.00-24106.59%
RTX240920C000700002024-03-27 12:36PM EDT70.0028.2530.0533.950.00-75920.00%
RTX240920C000750002024-04-10 3:43PM EDT75.0027.2529.9033.800.00-26566.14%
RTX240920C000800002024-05-31 2:56PM EDT80.0027.3324.6026.350.00-580452.61%
RTX240920C000850002024-06-14 2:35PM EDT85.0019.9619.8021.30-0.64-3.11%165043.68%
RTX240920C000900002024-06-06 3:10PM EDT90.0015.0315.2515.85-4.59-23.39%12,23132.07%
RTX240920C000950002024-06-14 10:10AM EDT95.0010.3010.7511.35-1.72-14.31%711,13327.30%
RTX240920C001000002024-06-14 2:13PM EDT100.006.716.857.00-0.69-9.32%53,61121.91%
RTX240920C001050002024-06-14 12:46PM EDT105.003.953.804.90-0.35-8.14%254,01724.66%
RTX240920C001100002024-06-14 3:56PM EDT110.001.771.791.87-0.15-7.81%1103,32418.85%
RTX240920C001150002024-06-14 1:58PM EDT115.000.750.710.79-0.15-16.67%333,75418.37%
RTX240920C001200002024-06-14 1:30PM EDT120.000.330.280.33-0.09-21.43%1032,07118.60%
RTX240920C001250002024-06-13 2:27PM EDT125.000.210.100.340.00-641,73522.73%
RTX240920C001300002024-06-13 10:25AM EDT130.000.180.040.240.00-27224.66%
RTX240920C001350002024-06-10 12:08PM EDT135.000.050.050.200.00-521627.05%
RTX240920C001400002024-06-11 10:00AM EDT140.000.060.050.360.00-3014633.45%
RTX240920C001450002024-04-22 11:27AM EDT145.000.170.000.000.00-2012.50%
RTX240920C001500002024-04-26 12:12PM EDT150.000.020.001.820.00-201056.71%
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 EDT40.000.020.000.440.00-203391.21%
RTX240920P000450002024-01-16 1:31PM EDT45.000.130.000.300.00-2576.37%
RTX240920P000500002024-01-17 10:42AM EDT50.000.200.000.200.00-2663.77%
RTX240920P000550002024-05-22 3:32PM EDT55.000.050.000.080.00-13850.00%
RTX240920P000600002024-04-29 3:58PM EDT60.000.060.011.300.00-817867.92%
RTX240920P000650002024-05-16 10:14AM EDT65.000.140.030.210.00-225647.95%
RTX240920P000700002024-06-05 12:30PM EDT70.000.100.051.200.00-12,34651.12%
RTX240920P000750002024-06-05 12:31PM EDT75.000.100.000.800.00-12,03046.44%
RTX240920P000800002024-06-11 11:00AM EDT80.000.090.030.400.00-31,47033.18%
RTX240920P000850002024-06-13 10:24AM EDT85.000.170.080.370.00-25,97726.44%
RTX240920P000900002024-06-13 3:18PM EDT90.000.350.340.420.00-11,37321.07%
RTX240920P000950002024-06-14 11:35AM EDT95.000.910.820.93+0.11+13.75%4483,35219.35%
RTX240920P001000002024-06-14 3:06PM EDT100.001.951.892.00+0.15+8.33%247,09517.92%
RTX240920P001050002024-06-14 11:40AM EDT105.003.902.963.95+0.15+4.00%101,76216.60%
RTX240920P001100002024-06-13 3:33PM EDT110.006.656.807.000.00-979015.33%
RTX240920P001150002024-06-12 1:17PM EDT115.008.6510.2511.050.00-231,25413.70%
RTX240920P001200002024-06-13 3:17PM EDT120.0015.0015.2517.800.00-2032.31%
RTX240920P001250002024-05-06 9:47AM EDT125.0023.4514.8517.700.00-900.00%