$161.90
5.433.47%
近くで: -
$162.29
0.390.24%
時間外: Apr 17, 7:48 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 Price90.93Apr 14, 2025
Change
00%
Bid88.2
Ask94.3
volume0
Intrest16
Strike
70
70
Last Price0.21Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price85.96Apr 14, 2025
Change
00%
Bid83.2
Ask89.3
volume0
Intrest16
Strike
75
75
Last Price0.08Apr 17, 2025
Change
0.2575.76%
Bid-
Ask0.6
volume1
Intrest1
Last Price77.31Apr 15, 2025
Change
00%
Bid78.2
Ask84.35
volume0
Intrest16
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price72.36Apr 15, 2025
Change
00%
Bid73.2
Ask79.3
volume0
Intrest16
Strike
85
85
Last Price0.35Apr 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest13
Last Price71Apr 14, 2025
Change
00%
Bid69.65
Ask74.35
volume0
Intrest8
Strike
90
90
Last Price0.02Apr 17, 2025
Change
0.1285.71%
Bid-
Ask0.2
volume11
Intrest490
Last Price-
Change
-
Bid64.8
Ask69.35
volume0
Intrest0
Strike
95
95
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume59
Intrest120
Last Price57.27Apr 15, 2025
Change
00%
Bid60.3
Ask64.4
volume0
Intrest41
Strike
100
100
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume700
Intrest736
Last Price56.29Apr 15, 2025
Change
00%
Bid59.4
Ask63.2
volume0
Intrest20
Strike
101
101
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest20
Last Price55.48Apr 15, 2025
Change
00%
Bid57.6
Ask62.35
volume0
Intrest8
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price54.51Apr 15, 2025
Change
00%
Bid56.55
Ask61.35
volume0
Intrest8
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price53.18Apr 15, 2025
Change
00%
Bid56.55
Ask60.4
volume0
Intrest4
Strike
104
104
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price52.21Apr 15, 2025
Change
00%
Bid54.75
Ask59.2
volume0
Intrest15
Strike
105
105
Last Price0.8Apr 10, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest188
Last Price54.9Apr 14, 2025
Change
00%
Bid52.3
Ask58.3
volume0
Intrest16
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price55.25Apr 17, 2025
Change
5.4510.94%
Bid51.25
Ask57.35
volume1
Intrest9
Strike
107
107
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price49.02Apr 15, 2025
Change
00%
Bid52.1
Ask56.45
volume0
Intrest8
Strike
108
108
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest2
Last Price47.68Apr 15, 2025
Change
00%
Bid51.3
Ask55.4
volume0
Intrest8
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price23.8Apr 07, 2025
Change
00%
Bid50.6
Ask54.45
volume0
Intrest1
Strike
110
110
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid0.02
Ask0.08
volume21
Intrest620
Last Price45.73Apr 15, 2025
Change
00%
Bid49
Ask53.35
volume0
Intrest8
Strike
111
111
Last Price-
Change
-
Bid0.01
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid47.85
Ask52.35
volume0
Intrest0
Strike
112
112
Last Price0.15Apr 15, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest1
Last Price49.58Apr 17, 2025
Change
1.773.7%
Bid47.7
Ask51.3
volume1
Intrest8
Strike
113
113
Last Price0.22Apr 15, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest31
Last Price-
Change
-
Bid44.8
Ask50.4
volume0
Intrest0
Strike
114
114
Last Price0.15Apr 17, 2025
Change
0.0525%
Bid0.01
Ask0.28
volume1
Intrest8
Last Price45.76Apr 14, 2025
Change
00%
Bid45
Ask49.35
volume0
Intrest35
Strike
115
115
Last Price0.07Apr 17, 2025
Change
0.3784.09%
Bid0.04
Ask0.22
volume11
Intrest177
Last Price44.8Apr 14, 2025
Change
00%
Bid42.6
Ask48.4
volume0
Intrest16
Strike
116
116
Last Price0.22Apr 15, 2025
Change
00%
Bid0.01
Ask0.71
volume0
Intrest1
Last Price44.17Apr 14, 2025
Change
00%
Bid42.55
Ask47.45
volume0
Intrest8
Strike
117
117
Last Price-
Change
-
Bid0.01
Ask0.42
volume0
Intrest0
Last Price43.2Apr 14, 2025
Change
00%
Bid41.65
Ask46.45
volume0
Intrest8
Strike
118
118
Last Price0.17Apr 16, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest21
Last Price-
Change
-
Bid41.35
Ask45.3
volume0
Intrest0
Strike
119
119
Last Price0.18Apr 16, 2025
Change
00%
Bid0.02
Ask0.41
volume0
Intrest28
Last Price36.03Apr 10, 2025
Change
00%
Bid39.85
Ask44.55
volume0
Intrest68
Strike
120
120
Last Price0.07Apr 17, 2025
Change
0.1568.18%
Bid0.05
Ask0.23
volume141
Intrest1036
Last Price-
Change
-
Bid38.75
Ask43.5
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid0.02
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid36.35
Ask42.05
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid0.02
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.9
volume0
Intrest0
Strike
123
123
Last Price0.05Apr 17, 2025
Change
0.692.31%
Bid0.03
Ask0.1
volume33
Intrest17
Last Price33.04Apr 11, 2025
Change
00%
Bid36.75
Ask40.15
volume0
Intrest7
Strike
124
124
Last Price0.21Apr 16, 2025
Change
00%
Bid0.03
Ask0.23
volume0
Intrest319
Last Price32.39Apr 11, 2025
Change
00%
Bid34.3
Ask39.15
volume0
Intrest1
Strike
125
125
Last Price0.1Apr 17, 2025
Change
0.1864.29%
Bid0.04
Ask0.25
volume43
Intrest311
Last Price-
Change
-
Bid32.4
Ask38.55
volume0
Intrest0
Strike
126
126
Last Price0.54Apr 14, 2025
Change
00%
Bid0.04
Ask0.47
volume0
Intrest136
Last Price-
Change
-
Bid32.9
Ask37.35
volume0
Intrest0
Strike
127
127
Last Price0.18Apr 17, 2025
Change
0.2457.14%
Bid0.04
Ask0.48
volume1
Intrest58
Last Price29.47Apr 11, 2025
Change
00%
Bid30.75
Ask35.95
volume0
Intrest1
Strike
128
128
Last Price0.42Apr 16, 2025
Change
00%
Bid0.05
Ask0.49
volume0
Intrest366
Last Price28.77Apr 11, 2025
Change
00%
Bid30.5
Ask35.55
volume0
Intrest2
Strike
129
129
Last Price0.15Apr 17, 2025
Change
0.3268.09%
Bid0.06
Ask0.27
volume15
Intrest197
Last Price32.3Apr 17, 2025
Change
6.525.19%
Bid30.3
Ask32.8
volume48
Intrest119
Strike
130
130
Last Price0.16Apr 17, 2025
Change
0.2661.9%
Bid0.06
Ask0.16
volume267
Intrest767
Last Price31.74Apr 14, 2025
Change
00%
Bid29.95
Ask33.25
volume0
Intrest13
Strike
131
131
Last Price0.1Apr 17, 2025
Change
0.375%
Bid0.07
Ask0.32
volume1
Intrest333
Last Price-
Change
-
Bid28.75
Ask31.9
volume0
Intrest0
Strike
132
132
Last Price0.2Apr 17, 2025
Change
0.2353.49%
Bid0.15
Ask0.3
volume7
Intrest150
Last Price25.5Apr 10, 2025
Change
00%
Bid27.25
Ask31.25
volume0
Intrest9
Strike
133
133
Last Price0.2Apr 17, 2025
Change
0.4770.15%
Bid0.16
Ask0.24
volume21
Intrest96
Last Price25.61Apr 17, 2025
Change
-
Bid26.65
Ask30
volume2
Intrest0
Strike
134
134
Last Price0.2Apr 17, 2025
Change
0.571.43%
Bid0.1
Ask0.25
volume29
Intrest117
Last Price24.5Apr 15, 2025
Change
00%
Bid25.45
Ask29.55
volume0
Intrest53
Strike
135
135
Last Price0.24Apr 17, 2025
Change
0.4665.71%
Bid0.22
Ask0.25
volume142
Intrest1304
Last Price22.51Apr 15, 2025
Change
00%
Bid25
Ask28.3
volume0
Intrest8
Strike
136
136
Last Price0.41Apr 17, 2025
Change
0.5356.38%
Bid0.2
Ask0.4
volume5
Intrest58
Last Price21.36Apr 11, 2025
Change
00%
Bid21.55
Ask27.85
volume0
Intrest8
Strike
137
137
Last Price0.27Apr 17, 2025
Change
0.8475.68%
Bid0.14
Ask0.39
volume59
Intrest178
Last Price21.82Apr 14, 2025
Change
00%
Bid23.05
Ask26
volume0
Intrest7
Strike
138
138
Last Price0.37Apr 17, 2025
Change
0.7968.1%
Bid0.22
Ask0.54
volume12
Intrest208
Last Price19.52Apr 16, 2025
Change
00%
Bid22.5
Ask24.5
volume0
Intrest30
Strike
139
139
Last Price0.39Apr 17, 2025
Change
0.6462.14%
Bid0.34
Ask0.41
volume35
Intrest548
Last Price22.71Apr 17, 2025
Change
6.6541.41%
Bid22.25
Ask23.25
volume24
Intrest539
Strike
140
140
Last Price0.46Apr 17, 2025
Change
0.7261.02%
Bid0.43
Ask0.44
volume503
Intrest912
Last Price16.9Apr 16, 2025
Change
00%
Bid20.6
Ask22.35
volume0
Intrest231
Strike
141
141
Last Price0.5Apr 17, 2025
Change
0.8562.96%
Bid0.45
Ask0.52
volume187
Intrest340
Last Price17.7Apr 17, 2025
Change
0.955.67%
Bid19.6
Ask21.75
volume5
Intrest80
Strike
142
142
Last Price0.59Apr 17, 2025
Change
0.8559.03%
Bid0.52
Ask0.59
volume337
Intrest445
Last Price17.4Apr 10, 2025
Change
00%
Bid18.1
Ask21.05
volume0
Intrest93
Strike
143
143
Last Price0.63Apr 17, 2025
Change
0.9760.63%
Bid0.59
Ask0.66
volume71
Intrest293
Last Price18.97Apr 17, 2025
Change
4.5731.74%
Bid18.15
Ask19.55
volume17
Intrest84
Strike
144
144
Last Price0.69Apr 17, 2025
Change
1.4367.45%
Bid0.65
Ask0.75
volume62
Intrest456
Last Price19.03Apr 17, 2025
Change
5.1837.4%
Bid17.65
Ask18.4
volume158
Intrest283
Strike
145
145
Last Price0.79Apr 17, 2025
Change
1.4164.09%
Bid0.75
Ask0.83
volume1871
Intrest1126
Last Price16.9Apr 17, 2025
Change
3.9530.5%
Bid16.75
Ask17.35
volume8
Intrest311
Strike
146
146
Last Price0.88Apr 17, 2025
Change
1.6565.22%
Bid0.86
Ask0.96
volume88
Intrest338
Last Price17.4Apr 17, 2025
Change
5.850%
Bid15.85
Ask16.25
volume33
Intrest208
Strike
147
147
Last Price1.05Apr 17, 2025
Change
1.5860.08%
Bid0.99
Ask1.07
volume278
Intrest74
Last Price15.53Apr 17, 2025
Change
3.7331.61%
Bid15
Ask16.15
volume34
Intrest39
Strike
148
148
Last Price1.18Apr 17, 2025
Change
2.2265.29%
Bid1.12
Ask1.19
volume198
Intrest268
Last Price14.67Apr 17, 2025
Change
3.4230.4%
Bid12.9
Ask14.6
volume4
Intrest40
Strike
149
149
Last Price1.36Apr 17, 2025
Change
1.5753.58%
Bid1.24
Ask1.36
volume110
Intrest509
Last Price13.5Apr 17, 2025
Change
3.2531.71%
Bid13.3
Ask13.7
volume192
Intrest12758
Strike
150
150
Last Price1.45Apr 17, 2025
Change
1.8556.06%
Bid1.38
Ask1.49
volume1667
Intrest1882
Last Price11.48Apr 17, 2025
Change
3.1537.82%
Bid11.35
Ask11.75
volume78
Intrest805
Strike
152.5
152.5
Last Price1.95Apr 17, 2025
Change
2.253.01%
Bid1.92
Ask2
volume1476
Intrest1603
Last Price9.75Apr 17, 2025
Change
2.8641.51%
Bid9.55
Ask9.8
volume681
Intrest984
Strike
155
155
Last Price2.62Apr 17, 2025
Change
2.4848.63%
Bid2.52
Ask2.7
volume691
Intrest1473
Last Price8.55Apr 17, 2025
Change
354.05%
Bid7.85
Ask8.05
volume211
Intrest715
Strike
157.5
157.5
Last Price3.4Apr 17, 2025
Change
2.946.03%
Bid3.35
Ask3.5
volume553
Intrest437
Last Price6.45Apr 17, 2025
Change
2.0546.59%
Bid6.3
Ask6.5
volume1231
Intrest4131
Strike
160
160
Last Price4.4Apr 17, 2025
Change
3.4644.02%
Bid4.25
Ask4.45
volume2056
Intrest1013
Last Price5.05Apr 17, 2025
Change
1.5544.29%
Bid4.95
Ask5.2
volume752
Intrest761
Strike
162.5
162.5
Last Price5.5Apr 17, 2025
Change
5.550%
Bid5.4
Ask5.6
volume1769
Intrest161
Last Price3.9Apr 17, 2025
Change
1.2245.52%
Bid3.8
Ask4.05
volume2375
Intrest2093
Strike
165
165
Last Price6.85Apr 17, 2025
Change
5.4544.31%
Bid6.75
Ask7
volume412
Intrest1418
Last Price2.98Apr 17, 2025
Change
1.1663.74%
Bid2.67
Ask2.98
volume754
Intrest402
Strike
167.5
167.5
Last Price8Apr 17, 2025
Change
4.4835.9%
Bid8.1
Ask8.65
volume49
Intrest68
Last Price2.15Apr 17, 2025
Change
0.6442.38%
Bid2.1
Ask2.18
volume9297
Intrest2272
Strike
170
170
Last Price10.1Apr 17, 2025
Change
5.7136.12%
Bid9.9
Ask10.35
volume200
Intrest640
Last Price1.56Apr 17, 2025
Change
0.4743.12%
Bid1.48
Ask1.62
volume635
Intrest378
Strike
172.5
172.5
Last Price11.82Apr 17, 2025
Change
6.6536%
Bid11.85
Ask12.35
volume209
Intrest44
Last Price1.08Apr 17, 2025
Change
0.2530.12%
Bid1.03
Ask1.13
volume1760
Intrest2928
Strike
175
175
Last Price13.9Apr 17, 2025
Change
6.6432.33%
Bid13.9
Ask14.8
volume74
Intrest242
Last Price0.71Apr 17, 2025
Change
0.1629.09%
Bid0.71
Ask0.79
volume455
Intrest360
Strike
177.5
177.5
Last Price14.8Apr 17, 2025
Change
4.121.69%
Bid15.95
Ask16.9
volume1
Intrest7
Last Price0.52Apr 17, 2025
Change
0.0920.93%
Bid0.49
Ask0.55
volume1087
Intrest1999
Strike
180
180
Last Price17.85Apr 17, 2025
Change
7.3529.17%
Bid17.4
Ask19.25
volume30
Intrest173
Last Price0.42Apr 17, 2025
Change
0.1135.48%
Bid0.34
Ask0.4
volume382
Intrest140
Strike
182.5
182.5
Last Price22.9Apr 17, 2025
Change
5.1318.3%
Bid17.95
Ask22.3
volume1
Intrest35
Last Price0.25Apr 17, 2025
Change
00%
Bid0.24
Ask0.3
volume738
Intrest1303
Strike
185
185
Last Price27.85Apr 15, 2025
Change
00%
Bid21.15
Ask24.4
volume0
Intrest127
Last Price0.21Apr 17, 2025
Change
0.0975%
Bid0.2
Ask0.25
volume151
Intrest50
Strike
187.5
187.5
Last Price32.95Apr 16, 2025
Change
00%
Bid23.15
Ask28.1
volume0
Intrest16
Last Price0.13Apr 17, 2025
Change
0.0218.18%
Bid0.13
Ask0.14
volume653
Intrest1047
Strike
190
190
Last Price32.77Apr 15, 2025
Change
00%
Bid24.1
Ask30.7
volume0
Intrest5
Last Price0.16Apr 17, 2025
Change
-
Bid0.05
Ask0.2
volume1
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid28.15
Ask31.5
volume0
Intrest0
Last Price0.11Apr 17, 2025
Change
0.0457.14%
Bid0.04
Ask0.13
volume16
Intrest330
Strike
195
195
Last Price29.01Apr 01, 2025
Change
00%
Bid30.35
Ask34.7
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
00%
Bid0.05
Ask0.12
volume417
Intrest1570
Strike
200
200
Last Price42.03Apr 17, 2025
Change
4.068.81%
Bid34.5
Ask39.95
volume2
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0150%
Bid0.03
Ask0.06
volume421
Intrest202
Strike
205
205
Last Price47.23Apr 15, 2025
Change
00%
Bid39.45
Ask44.3
volume0
Intrest0
Last Price0.08Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest391
Strike
210
210
Last Price48.51Apr 14, 2025
Change
00%
Bid44.6
Ask49.8
volume0
Intrest0
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Strike
215
215
Last Price57.21Apr 15, 2025
Change
00%
Bid48.9
Ask55.45
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.03300%
Bid-
Ask0.05
volume128
Intrest122
Strike
220
220
Last Price61.84Apr 15, 2025
Change
00%
Bid55.5
Ask59.95
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.06150%
Bid-
Ask0.1
volume201
Intrest11
Strike
225
225
Last Price66.82Apr 15, 2025
Change
00%
Bid59.6
Ask64.6
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest452
Strike
230
230
Last Price-
Change
-
Bid64.6
Ask69.85
volume0
Intrest0
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
235
235
Last Price76.86Apr 15, 2025
Change
00%
Bid69.7
Ask75.35
volume0
Intrest0
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest0
Strike
240
240
Last Price81.84Apr 15, 2025
Change
00%
Bid75.45
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
245
245
Last Price83.3Apr 14, 2025
Change
00%
Bid79.5
Ask84.4
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.05500%
Bid-
Ask0.25
volume121
Intrest20
Strike
250
250
Last Price93.5Apr 15, 2025
Change
00%
Bid84.55
Ask89.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved