$194.85
3.151.64%
近くで: -
$195.15
0.300.15%
時間外: May 9, 7:59 PM EDT
Comments
Loading...
Boeing (NYSE:BA) 株価情報, オプションチェーン
オプションチェーンは、Boeingの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Boeingの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid121.6
Ask128.75
volume0
Intrest0
Strike
70
70
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest220
Last Price107Apr 30, 2025
Change
00%
Bid116.55
Ask123.45
volume0
Intrest2
Strike
75
75
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price77.92Apr 21, 2025
Change
00%
Bid111.55
Ask118.65
volume0
Intrest42
Strike
80
80
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1015
Last Price76Apr 22, 2025
Change
00%
Bid106.55
Ask113.35
volume0
Intrest41
Strike
85
85
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest3104
Last Price104.45May 08, 2025
Change
00%
Bid101.75
Ask106.8
volume0
Intrest5
Strike
90
90
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest869
Last Price65.75Apr 22, 2025
Change
00%
Bid97.65
Ask101.9
volume0
Intrest89
Strike
95
95
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest341
Last Price94May 09, 2025
Change
2.452.68%
Bid92.45
Ask97.75
volume10
Intrest139
Strike
100
100
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1475
Last Price80.27May 06, 2025
Change
00%
Bid86.65
Ask93.25
volume0
Intrest28
Strike
105
105
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest591
Last Price72.1Apr 29, 2025
Change
00%
Bid81.6
Ask88.25
volume0
Intrest137
Strike
110
110
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.05
volume292
Intrest663
Last Price45.6Apr 17, 2025
Change
00%
Bid77.3
Ask82.1
volume0
Intrest99
Strike
115
115
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume27
Intrest3224
Last Price74.61May 09, 2025
Change
2.112.91%
Bid71.75
Ask78.15
volume2
Intrest335
Strike
120
120
Last Price0.05May 09, 2025
Change
0.0125%
Bid0.01
Ask0.06
volume1
Intrest2990
Last Price68.84May 08, 2025
Change
00%
Bid67.5
Ask71.85
volume0
Intrest197
Strike
125
125
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.02
volume99
Intrest10652
Last Price63.25May 08, 2025
Change
00%
Bid62.45
Ask66.8
volume0
Intrest190
Strike
130
130
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume31
Intrest5192
Last Price59.82May 09, 2025
Change
2.424.22%
Bid56.8
Ask63.6
volume3
Intrest610
Strike
135
135
Last Price0.03May 09, 2025
Change
00%
Bid0.01
Ask0.04
volume1540
Intrest4737
Last Price53.53May 09, 2025
Change
0.791.5%
Bid53.55
Ask55.3
volume1
Intrest900
Strike
140
140
Last Price0.03May 09, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume48
Intrest4289
Last Price38.07Apr 30, 2025
Change
00%
Bid47.7
Ask54.8
volume0
Intrest2
Strike
144
144
Last Price0.09May 09, 2025
Change
0.1664%
Bid0.02
Ask0.2
volume29
Intrest70
Last Price49.41May 09, 2025
Change
10.0625.57%
Bid48.7
Ask50.8
volume2
Intrest367
Strike
145
145
Last Price0.04May 09, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume156
Intrest5286
Last Price32.65Apr 25, 2025
Change
00%
Bid46.45
Ask51.05
volume0
Intrest40
Strike
146
146
Last Price0.06May 08, 2025
Change
00%
Bid0.02
Ask0.41
volume0
Intrest52
Last Price39.1May 02, 2025
Change
00%
Bid44.7
Ask50.1
volume0
Intrest10
Strike
147
147
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.51
volume0
Intrest41
Last Price30Apr 25, 2025
Change
00%
Bid43.7
Ask50.9
volume0
Intrest5
Strike
148
148
Last Price0.18May 02, 2025
Change
00%
Bid0.02
Ask0.51
volume0
Intrest16
Last Price37.32May 02, 2025
Change
00%
Bid42.7
Ask49.1
volume0
Intrest30
Strike
149
149
Last Price0.05May 09, 2025
Change
0.4489.8%
Bid-
Ask0.34
volume3
Intrest33
Last Price45.04May 09, 2025
Change
2.255.26%
Bid43.95
Ask46.9
volume12
Intrest3303
Strike
150
150
Last Price0.09May 09, 2025
Change
0.0110%
Bid0.05
Ask0.1
volume64
Intrest5499
Last Price41.16May 09, 2025
Change
6.8119.83%
Bid39.5
Ask44.95
volume5
Intrest23
Strike
152.5
152.5
Last Price0.11May 09, 2025
Change
0.0110%
Bid0.03
Ask0.48
volume1
Intrest226
Last Price39.66May 09, 2025
Change
2.165.76%
Bid38.9
Ask40.2
volume31
Intrest2332
Strike
155
155
Last Price0.09May 09, 2025
Change
0.0325%
Bid0.05
Ask0.09
volume41
Intrest5346
Last Price36.45May 09, 2025
Change
8.630.88%
Bid34.95
Ask38.3
volume2
Intrest28
Strike
157.5
157.5
Last Price0.1May 09, 2025
Change
0.150%
Bid0.01
Ask0.11
volume5
Intrest247
Last Price34.95May 09, 2025
Change
1.75.11%
Bid34.6
Ask35.75
volume111
Intrest1900
Strike
160
160
Last Price0.09May 09, 2025
Change
0.0640%
Bid0.09
Ask0.11
volume193
Intrest3405
Last Price30.85May 09, 2025
Change
1.24.05%
Bid31
Ask34.55
volume1
Intrest154
Strike
162.5
162.5
Last Price0.1May 09, 2025
Change
0.1458.33%
Bid0.04
Ask0.23
volume6
Intrest445
Last Price29.75May 09, 2025
Change
2.368.62%
Bid29.75
Ask30.75
volume43
Intrest3675
Strike
165
165
Last Price0.16May 09, 2025
Change
0.0211.11%
Bid0.1
Ask0.2
volume223
Intrest3894
Last Price27.1May 09, 2025
Change
0.160.59%
Bid27
Ask28
volume10
Intrest131
Strike
167.5
167.5
Last Price0.14May 09, 2025
Change
0.0733.33%
Bid0.09
Ask0.3
volume3
Intrest510
Last Price25.22May 09, 2025
Change
2.9413.2%
Bid24.85
Ask25.6
volume67
Intrest4937
Strike
170
170
Last Price0.16May 09, 2025
Change
0.138.46%
Bid0.14
Ask0.17
volume134
Intrest4734
Last Price22.23May 09, 2025
Change
0.783.64%
Bid22.35
Ask22.85
volume42
Intrest416
Strike
172.5
172.5
Last Price0.17May 09, 2025
Change
0.1445.16%
Bid0.13
Ask0.25
volume46
Intrest1476
Last Price20May 09, 2025
Change
1.58.11%
Bid19.9
Ask20.75
volume123
Intrest4093
Strike
175
175
Last Price0.22May 09, 2025
Change
0.247.62%
Bid0.21
Ask0.23
volume865
Intrest4127
Last Price17.46May 09, 2025
Change
0.824.93%
Bid17.35
Ask17.95
volume63
Intrest444
Strike
177.5
177.5
Last Price0.29May 09, 2025
Change
0.2546.3%
Bid0.25
Ask0.28
volume357
Intrest1072
Last Price15May 09, 2025
Change
2.2517.65%
Bid15.05
Ask15.95
volume531
Intrest5295
Strike
180
180
Last Price0.37May 09, 2025
Change
0.451.95%
Bid0.33
Ask0.38
volume760
Intrest3495
Last Price12.55May 09, 2025
Change
1.9318.17%
Bid12.7
Ask13.7
volume141
Intrest935
Strike
182.5
182.5
Last Price0.5May 09, 2025
Change
0.5451.92%
Bid0.48
Ask0.54
volume352
Intrest757
Last Price10.65May 09, 2025
Change
2.124.56%
Bid10.5
Ask10.9
volume701
Intrest7065
Strike
185
185
Last Price0.76May 09, 2025
Change
0.9254.76%
Bid0.71
Ask0.79
volume4099
Intrest2008
Last Price8.55May 09, 2025
Change
1.7125%
Bid8.4
Ask8.6
volume324
Intrest2032
Strike
187.5
187.5
Last Price1.13May 09, 2025
Change
1.1249.78%
Bid1.12
Ask1.18
volume622
Intrest846
Last Price6.53May 09, 2025
Change
1.3526.06%
Bid6.45
Ask6.7
volume1173
Intrest7651
Strike
190
190
Last Price1.7May 09, 2025
Change
1.445.16%
Bid1.61
Ask1.79
volume1044
Intrest2846
Last Price4.88May 09, 2025
Change
1.1330.13%
Bid4.8
Ask5
volume1695
Intrest2015
Strike
192.5
192.5
Last Price2.55May 09, 2025
Change
1.6539.29%
Bid2.5
Ask2.6
volume4087
Intrest344
Last Price3.45May 09, 2025
Change
0.8130.68%
Bid3.4
Ask3.6
volume8660
Intrest4009
Strike
195
195
Last Price3.75May 09, 2025
Change
234.78%
Bid3.55
Ask3.75
volume1905
Intrest1088
Last Price2.37May 09, 2025
Change
0.4825.4%
Bid2.34
Ask2.46
volume1793
Intrest1195
Strike
197.5
197.5
Last Price5.11May 09, 2025
Change
1.9928.03%
Bid4.9
Ask5.2
volume186
Intrest105
Last Price1.58May 09, 2025
Change
0.2922.48%
Bid1.55
Ask1.6
volume8712
Intrest10256
Strike
200
200
Last Price6.88May 09, 2025
Change
1.6219.06%
Bid6.6
Ask6.85
volume103
Intrest166
Last Price1.02May 09, 2025
Change
0.1415.91%
Bid1
Ask1.04
volume1037
Intrest451
Strike
202.5
202.5
Last Price8.75May 09, 2025
Change
2.0518.98%
Bid7.9
Ask9
volume10
Intrest32
Last Price0.68May 09, 2025
Change
0.069.68%
Bid0.66
Ask0.7
volume1875
Intrest2497
Strike
205
205
Last Price11.04May 09, 2025
Change
1.7613.75%
Bid9.6
Ask12.15
volume2
Intrest34
Last Price0.44May 09, 2025
Change
0.0815.38%
Bid0.44
Ask0.51
volume1690
Intrest361
Strike
207.5
207.5
Last Price14.1May 09, 2025
Change
8.7938.4%
Bid12.95
Ask13.55
volume1
Intrest27
Last Price0.36May 09, 2025
Change
0.012.86%
Bid0.33
Ask0.37
volume1694
Intrest6034
Strike
210
210
Last Price16.32May 08, 2025
Change
00%
Bid15.2
Ask15.95
volume0
Intrest17
Last Price0.23May 09, 2025
Change
0.014.17%
Bid0.22
Ask0.26
volume378
Intrest9498
Strike
215
215
Last Price23.2May 08, 2025
Change
00%
Bid17.95
Ask20.8
volume0
Intrest8
Last Price0.16May 09, 2025
Change
0.015.88%
Bid0.16
Ask0.17
volume679
Intrest2253
Strike
220
220
Last Price38.69Mar 24, 2025
Change
00%
Bid24.8
Ask25.9
volume0
Intrest0
Last Price0.14May 09, 2025
Change
0.0327.27%
Bid0.1
Ask0.14
volume111
Intrest10231
Strike
225
225
Last Price50.98Feb 28, 2025
Change
00%
Bid28.45
Ask32.25
volume0
Intrest0
Last Price0.1May 09, 2025
Change
0.0225%
Bid0.04
Ask0.16
volume325
Intrest1317
Strike
230
230
Last Price50.35Dec 27, 2024
Change
00%
Bid33.55
Ask36.9
volume0
Intrest0
Last Price0.08May 09, 2025
Change
0.0538.46%
Bid0.03
Ask0.12
volume6
Intrest468
Strike
235
235
Last Price54.85Dec 27, 2024
Change
00%
Bid37.8
Ask44.25
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0116.67%
Bid-
Ask0.14
volume513
Intrest1950
Strike
240
240
Last Price59.2Dec 27, 2024
Change
00%
Bid42.55
Ask49.55
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest387
Strike
245
245
Last Price-
Change
-
Bid47.5
Ask54.3
volume0
Intrest0
Last Price0.06May 09, 2025
Change
0.03100%
Bid0.04
Ask0.07
volume275
Intrest1174
Strike
250
250
Last Price69.5Dec 20, 2024
Change
00%
Bid52.55
Ask59.5
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.19
volume10
Intrest398
Strike
255
255
Last Price-
Change
-
Bid57.55
Ask64.5
volume0
Intrest0
Last Price0.09May 09, 2025
Change
0.06200%
Bid-
Ask0.09
volume300
Intrest206
Strike
260
260
Last Price79.45Dec 27, 2024
Change
00%
Bid62.7
Ask69
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest65
Strike
265
265
Last Price-
Change
-
Bid67.55
Ask74.25
volume0
Intrest0
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest139
Strike
270
270
Last Price-
Change
-
Bid72.7
Ask78.05
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest200
Strike
275
275
Last Price-
Change
-
Bid77.65
Ask83.05
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.2
volume65
Intrest1166
Strike
280
280
Last Price128.94Nov 08, 2024
Change
00%
Bid82.55
Ask89.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved