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2025年1月17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
RTX250117C000400002024-04-10 1:36PM EDT40.0061.3064.6068.450.00-24138.23%
RTX250117C000450002024-05-10 11:17AM EDT45.0060.8961.7565.600.00-135140.36%
RTX250117C000500002024-06-04 2:54PM EDT50.0058.8048.5552.800.00-17279.53%
RTX250117C000550002024-04-29 1:42PM EDT55.0047.8048.5552.400.00-54291.50%
RTX250117C000600002024-06-26 3:53PM EDT60.0042.0038.8043.050.00-531664.43%
RTX250117C000650002024-06-26 3:26PM EDT65.0037.0033.9538.150.00-35757.40%
RTX250117C000700002024-06-25 9:42AM EDT70.0031.6829.2033.450.00-142252.01%
RTX250117C000750002024-06-25 2:33PM EDT75.0028.7524.4528.750.00-152746.63%
RTX250117C000800002024-06-25 9:33AM EDT80.0022.2221.7022.350.00-72,21532.07%
RTX250117C000850002024-06-27 3:21PM EDT85.0017.7017.3518.050.00-14,46129.64%
RTX250117C000900002024-06-26 3:25PM EDT90.0013.5513.2014.50-0.60-4.24%69,44329.35%
RTX250117C000950002024-06-27 2:58PM EDT95.009.979.2510.650.00-102,74226.37%
RTX250117C001000002024-06-28 12:28PM EDT100.006.956.557.40-0.09-1.28%184,03924.19%
RTX250117C001050002024-06-28 3:45PM EDT105.004.254.254.80-0.20-4.49%2118,30022.47%
RTX250117C001100002024-06-28 3:41PM EDT110.002.552.502.71-0.16-5.90%213,67820.48%
RTX250117C001150002024-06-28 1:15PM EDT115.001.531.361.58-0.04-2.55%17,65920.02%
RTX250117C001200002024-06-27 3:54PM EDT120.000.840.750.860.00-764,03719.59%
RTX250117C001250002024-06-27 2:41PM EDT125.000.430.370.50-0.03-6.52%151,33419.79%
RTX250117C001300002024-06-26 3:49PM EDT130.000.330.130.750.00-1097624.59%
RTX250117C001350002024-06-27 10:53AM EDT135.000.170.071.000.00-311629.13%
RTX250117C001400002024-06-27 10:32AM EDT140.000.150.050.700.00-240829.13%
RTX250117C001450002024-06-27 10:31AM EDT145.000.170.030.400.00-228128.05%
RTX250117C001500002024-06-28 12:41PM EDT150.000.170.020.20+0.03+21.43%21,75326.76%
RTX250117C001550002024-06-24 9:35AM EDT155.000.110.030.280.00-310630.08%
RTX250117C001600002024-06-26 10:40AM EDT160.000.050.000.41-0.04-44.44%15133.94%
認沽盤範圍2025年1月17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
RTX250117P000400002024-04-19 9:30AM EDT40.000.040.000.210.00-124354.69%
RTX250117P000450002024-06-18 12:21PM EDT45.000.050.000.090.00-158247.17%
RTX250117P000500002024-06-21 10:43AM EDT50.000.080.010.370.00-242251.51%
RTX250117P000550002024-06-18 1:36PM EDT55.000.070.001.970.00-21,04455.49%
RTX250117P000600002024-06-26 10:45AM EDT60.000.110.000.480.00-23,31941.58%
RTX250117P000650002024-06-27 10:32AM EDT65.000.130.000.750.00-23,47239.75%
RTX250117P000700002024-06-27 10:31AM EDT70.000.240.070.750.00-23,67834.13%
RTX250117P000750002024-06-27 10:21AM EDT75.000.340.140.880.00-23,58230.05%
RTX250117P000800002024-06-27 1:14PM EDT80.000.550.520.610.00-45,05122.51%
RTX250117P000850002024-06-28 2:40PM EDT85.001.000.921.07+0.05+5.26%158,04821.03%
RTX250117P000900002024-06-27 1:59PM EDT90.001.681.691.870.00-24,32319.80%
RTX250117P000950002024-06-28 3:56PM EDT95.003.052.343.100.00-42,35518.50%
RTX250117P001000002024-06-28 2:56PM EDT100.004.953.855.00+0.42+9.27%182,81617.44%
RTX250117P001050002024-06-27 3:55PM EDT105.007.366.359.600.00-142,75623.14%
RTX250117P001100002024-06-26 12:25PM EDT110.0010.459.9512.750.00-41,21422.13%
RTX250117P001150002024-06-27 9:36AM EDT115.0013.9313.4517.000.00-23923.66%
RTX250117P001200002024-06-18 11:39AM EDT120.0015.3017.6021.850.00-13126.89%
RTX250117P001250002024-06-28 10:33AM EDT125.0024.5822.6026.85+5.48+28.69%1130.41%
RTX250117P001500002023-08-07 11:29AM EDT150.0064.5366.2066.750.00-10101.48%