香港股市 將收市,收市時間:4 小時 45 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 EDT40.0061.3064.6068.450.00-2498.78%
RTX250117C000450002024-05-10 11:17AM EDT45.0060.8961.7565.600.00-135108.67%
RTX250117C000500002024-06-04 2:54PM EDT50.0058.8052.8056.650.00-17254.91%
RTX250117C000550002024-04-29 1:42PM EDT55.0047.8048.5552.400.00-54259.47%
RTX250117C000600002024-06-14 12:08PM EDT60.0044.7043.0546.95-4.30-8.78%131865.80%
RTX250117C000650002024-06-10 10:18AM EDT65.0043.0038.2042.100.00-105959.38%
RTX250117C000700002024-06-10 11:12AM EDT70.0038.4033.3037.350.00-242353.88%
RTX250117C000750002024-05-15 3:35PM EDT75.0031.5229.1031.200.00-153040.09%
RTX250117C000800002024-06-12 1:23PM EDT80.0025.2625.7026.80-3.27-11.46%22,25737.70%
RTX250117C000850002024-06-14 1:16PM EDT85.0021.5021.2521.55-1.25-5.49%54,50230.47%
RTX250117C000900002024-06-14 3:49PM EDT90.0017.1016.9017.15-0.85-4.74%119,44827.42%
RTX250117C000950002024-06-14 2:51PM EDT95.0012.9512.9513.15-0.60-4.43%112,76725.18%
RTX250117C001000002024-06-14 1:11PM EDT100.009.609.409.60-0.40-4.00%23,78523.34%
RTX250117C001050002024-06-14 12:54PM EDT105.006.606.406.70-0.90-12.00%108,19522.11%
RTX250117C001100002024-06-14 3:55PM EDT110.004.194.104.30-0.53-11.23%23,57120.75%
RTX250117C001150002024-06-14 3:29PM EDT115.002.572.502.69-0.14-5.17%57,81520.15%
RTX250117C001200002024-06-13 3:45PM EDT120.001.481.431.67-0.11-6.92%14,08820.02%
RTX250117C001250002024-06-12 2:43PM EDT125.001.210.800.970.00-131,45319.74%
RTX250117C001300002024-06-14 2:41PM EDT130.000.500.450.530.00-846019.43%
RTX250117C001350002024-06-10 12:37PM EDT135.000.450.190.920.00-111324.92%
RTX250117C001400002024-06-13 9:36AM EDT140.000.450.080.400.00-238322.80%
RTX250117C001450002024-06-13 3:21PM EDT145.000.150.050.930.00-128029.79%
RTX250117C001500002024-06-14 12:17PM EDT150.000.190.030.18-0.01-5.00%21,74623.46%
RTX250117C001550002024-06-05 9:57AM EDT155.000.090.031.300.00-110236.84%
RTX250117C001600002024-06-14 2:09PM EDT160.000.050.010.26-0.06-54.55%94128.39%
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 EDT40.000.040.000.210.00-124354.88%
RTX250117P000450002024-06-12 10:27AM EDT45.000.050.010.090.00-258247.56%
RTX250117P000500002024-06-07 3:04PM EDT50.000.050.010.370.00-142452.10%
RTX250117P000550002024-06-10 2:59PM EDT55.000.120.011.330.00-11,04751.71%
RTX250117P000600002024-06-13 10:15AM EDT60.000.120.020.830.00-23,32247.80%
RTX250117P000650002024-06-05 3:09PM EDT65.000.140.050.20+0.03+27.27%23,47431.74%
RTX250117P000700002024-06-12 1:35PM EDT70.000.180.060.350.00-1003,67830.27%
RTX250117P000750002024-06-13 2:39PM EDT75.000.230.100.450.00-53,58527.17%
RTX250117P000800002024-06-13 10:21AM EDT80.000.450.250.460.00-24,84822.88%
RTX250117P000850002024-06-12 1:08PM EDT85.000.600.700.960.00-58,02522.61%
RTX250117P000900002024-06-13 3:35PM EDT90.001.251.201.360.00-114,13520.09%
RTX250117P000950002024-06-14 10:02AM EDT95.002.251.962.24+0.15+7.14%62,14718.74%
RTX250117P001000002024-06-13 3:47PM EDT100.003.293.403.650.00-392,64917.64%
RTX250117P001050002024-06-13 2:06PM EDT105.005.755.405.65+0.88+18.07%12,65616.43%
RTX250117P001100002024-06-14 3:49PM EDT110.008.257.858.35+0.45+5.77%801,08515.08%
RTX250117P001150002024-06-11 11:42AM EDT115.0010.0511.0512.750.00-23817.49%
RTX250117P001200002024-06-11 12:52PM EDT120.0014.0014.8517.600.00-14620.75%
RTX250117P001250002024-06-13 2:06PM EDT125.0019.1019.9521.750.00-5119.84%
RTX250117P001500002023-08-07 11:29AM EDT150.0064.5366.2066.750.00-10105.26%