$173.31
-5.80-3.24%
近くで: -
$172.85
-0.46-0.27%
時間外: 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
-
Bid85
Ask92.25
volume0
Intrest0
Strike
85
85
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price63.44Mar 07, 2025
Change
00%
Bid80.15
Ask87.25
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Last Price-
Change
-
Bid75.05
Ask82.2
volume0
Intrest0
Strike
95
95
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price83.57Mar 24, 2025
Change
00%
Bid70.25
Ask77.25
volume0
Intrest70
Strike
100
100
Last Price0.16Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid65.05
Ask72.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask67.25
volume0
Intrest0
Strike
110
110
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest37
Last Price62Feb 21, 2025
Change
00%
Bid55.05
Ask62.15
volume0
Intrest1
Strike
115
115
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest61
Last Price60.24Mar 21, 2025
Change
00%
Bid50.05
Ask57.25
volume0
Intrest1
Strike
120
120
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price36.71Mar 14, 2025
Change
00%
Bid45.05
Ask50.9
volume0
Intrest1
Strike
125
125
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest103
Last Price43.94Mar 28, 2025
Change
5.8911.82%
Bid40.15
Ask47.25
volume1
Intrest9
Strike
130
130
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest294
Last Price43.52Mar 27, 2025
Change
00%
Bid35.1
Ask42.25
volume0
Intrest8
Strike
135
135
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest401
Last Price42.59Mar 27, 2025
Change
00%
Bid34.15
Ask41.25
volume0
Intrest8
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.27
volume0
Intrest0
Last Price41.07Mar 28, 2025
Change
2.856.49%
Bid33.2
Ask40.25
volume2
Intrest9
Strike
137
137
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest89
Last Price40.14Mar 28, 2025
Change
2.856.63%
Bid32.2
Ask39.25
volume2
Intrest8
Strike
138
138
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest25
Last Price40.51Mar 27, 2025
Change
00%
Bid31.15
Ask38.25
volume0
Intrest9
Strike
139
139
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest20
Last Price38.12Mar 28, 2025
Change
1.463.69%
Bid29.65
Ask36.95
volume2
Intrest26
Strike
140
140
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Last Price37.19Mar 28, 2025
Change
0.41.06%
Bid28.65
Ask36.25
volume2
Intrest20
Strike
141
141
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1013
Last Price36.12Mar 28, 2025
Change
0.541.47%
Bid28.2
Ask35.25
volume1
Intrest7
Strike
142
142
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest16
Last Price35.19Mar 28, 2025
Change
4.1110.46%
Bid27.25
Ask34.2
volume1
Intrest7
Strike
143
143
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask1.96
volume0
Intrest110
Last Price33.87Mar 28, 2025
Change
0.962.76%
Bid26.1
Ask33.25
volume1
Intrest18
Strike
144
144
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest44
Last Price32.94Mar 28, 2025
Change
0.962.83%
Bid25.05
Ask32.25
volume1
Intrest85
Strike
145
145
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest445
Last Price28.13Mar 28, 2025
Change
5.616.6%
Bid24.05
Ask29.9
volume1
Intrest13
Strike
146
146
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price27.2Mar 28, 2025
Change
5.617.07%
Bid23.1
Ask28.9
volume1
Intrest6
Strike
147
147
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price31.56Mar 27, 2025
Change
00%
Bid23.65
Ask28.7
volume0
Intrest51
Strike
148
148
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.03
volume206
Intrest716
Last Price30.54Mar 27, 2025
Change
00%
Bid22.8
Ask25.8
volume0
Intrest137
Strike
149
149
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1.97
volume10
Intrest192
Last Price23.64Mar 28, 2025
Change
5.9720.16%
Bid21.85
Ask24.75
volume18
Intrest232
Strike
150
150
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest1010
Last Price20.55Mar 28, 2025
Change
9.230.92%
Bid20.05
Ask21.85
volume1
Intrest278
Strike
152.5
152.5
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask1.97
volume10
Intrest472
Last Price17.5Mar 28, 2025
Change
7.3329.52%
Bid16.45
Ask18.7
volume221
Intrest345
Strike
155
155
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume120
Intrest640
Last Price16.19Mar 28, 2025
Change
6.4628.52%
Bid15.25
Ask17.25
volume34
Intrest147
Strike
157.5
157.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume510
Intrest577
Last Price13.59Mar 28, 2025
Change
6.2831.61%
Bid12.4
Ask14.5
volume72
Intrest447
Strike
160
160
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2550
Intrest3176
Last Price11.1Mar 28, 2025
Change
6.336.21%
Bid10.15
Ask11.85
volume59
Intrest634
Strike
162.5
162.5
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume405
Intrest477
Last Price8.36Mar 28, 2025
Change
5.9341.5%
Bid7.75
Ask9.2
volume70
Intrest642
Strike
165
165
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.03
volume898
Intrest1132
Last Price6.05Mar 28, 2025
Change
649.79%
Bid4.75
Ask7
volume122
Intrest560
Strike
167.5
167.5
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.04
volume642
Intrest957
Last Price3.08Mar 28, 2025
Change
6.3567.34%
Bid2.84
Ask4.55
volume595
Intrest936
Strike
170
170
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2421
Intrest3339
Last Price0.93Mar 28, 2025
Change
5.9786.52%
Bid0.02
Ask1.35
volume701
Intrest713
Strike
172.5
172.5
Last Price0.03Mar 28, 2025
Change
0.1785%
Bid0.01
Ask0.05
volume6180
Intrest2014
Last Price0.01Mar 28, 2025
Change
4.6499.78%
Bid-
Ask0.01
volume6916
Intrest1924
Strike
175
175
Last Price1.85Mar 28, 2025
Change
1.4311.11%
Bid1.61
Ask2.46
volume3292
Intrest2635
Last Price0.01Mar 28, 2025
Change
2.7599.64%
Bid-
Ask0.01
volume3184
Intrest3746
Strike
177.5
177.5
Last Price4.15Mar 28, 2025
Change
3.1295.24%
Bid3
Ask4.7
volume1604
Intrest2200
Last Price0.01Mar 28, 2025
Change
1.3699.27%
Bid-
Ask0.01
volume4073
Intrest3212
Strike
180
180
Last Price7Mar 28, 2025
Change
4.9233.33%
Bid5.25
Ask7.65
volume1526
Intrest3086
Last Price0.01Mar 28, 2025
Change
0.698.36%
Bid-
Ask0.01
volume2500
Intrest3898
Strike
182.5
182.5
Last Price10.5Mar 28, 2025
Change
6.69175.59%
Bid7.5
Ask10.15
volume222
Intrest1497
Last Price0.01Mar 28, 2025
Change
0.2496%
Bid-
Ask0.01
volume4144
Intrest6606
Strike
185
185
Last Price11.53Mar 28, 2025
Change
6.48128.32%
Bid10.35
Ask12.65
volume124
Intrest997
Last Price0.01Mar 28, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1962
Intrest5182
Strike
187.5
187.5
Last Price13.8Mar 28, 2025
Change
6.589.04%
Bid13.65
Ask16
volume15
Intrest148
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1193
Intrest6632
Strike
190
190
Last Price16.43Mar 28, 2025
Change
5.5751.29%
Bid14.75
Ask19.1
volume68
Intrest108
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume1147
Intrest3714
Strike
192.5
192.5
Last Price10.5Mar 25, 2025
Change
00%
Bid16.45
Ask21.5
volume0
Intrest6
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume53
Intrest3714
Strike
195
195
Last Price21Mar 28, 2025
Change
3.922.81%
Bid18.8
Ask24.75
volume1
Intrest13
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume1125
Intrest1279
Strike
197.5
197.5
Last Price18.25Mar 27, 2025
Change
00%
Bid20.25
Ask27.7
volume0
Intrest19
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume129
Intrest5738
Strike
200
200
Last Price20.01Mar 27, 2025
Change
00%
Bid24.1
Ask29.05
volume0
Intrest2
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1.97
volume15
Intrest138
Strike
202.5
202.5
Last Price21.65Mar 24, 2025
Change
00%
Bid26.6
Ask31.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest793
Strike
205
205
Last Price25.75Mar 27, 2025
Change
00%
Bid28.95
Ask34.05
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest952
Strike
210
210
Last Price-
Change
-
Bid34.1
Ask39.2
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest120
Strike
215
215
Last Price-
Change
-
Bid39.1
Ask44.2
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest260
Strike
220
220
Last Price-
Change
-
Bid44.1
Ask49.2
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
225
225
Last Price-
Change
-
Bid49.1
Ask54.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Strike
230
230
Last Price-
Change
-
Bid54.1
Ask59.2
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest632
Strike
235
235
Last Price-
Change
-
Bid59.1
Ask64.2
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest1
Strike
240
240
Last Price57.16Mar 25, 2025
Change
00%
Bid64.1
Ask69.2
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest181
Strike
245
245
Last Price-
Change
-
Bid69.1
Ask74.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest305
Strike
250
250
Last Price-
Change
-
Bid74.1
Ask79.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
255
255
Last Price-
Change
-
Bid79.1
Ask84.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved