$171.09
2.161.28%
近くで: -
$170.72
-0.37-0.22%
時間外: 7:55 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 Price105.85Jan 17, 2025
Change
2.662.58%
Bid104.8
Ask106.55
volume2
Intrest626
Strike
65
65
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6975
Last Price110.5Dec 27, 2024
Change
00%
Bid99.1
Ask104.25
volume0
Intrest538
Strike
70
70
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest843
Last Price105.75Dec 27, 2024
Change
00%
Bid95.5
Ask97.85
volume0
Intrest94
Strike
75
75
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1446
Last Price100.6Dec 27, 2024
Change
00%
Bid89.1
Ask93.95
volume0
Intrest149
Strike
80
80
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.05
volume2
Intrest903
Last Price85.47Jan 06, 2025
Change
00%
Bid84.15
Ask88
volume0
Intrest376
Strike
85
85
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest353
Last Price79.76Jan 16, 2025
Change
00%
Bid80.35
Ask82.8
volume0
Intrest220
Strike
90
90
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest1374
Last Price72.17Jan 14, 2025
Change
00%
Bid74.3
Ask78.65
volume0
Intrest118
Strike
95
95
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1101
Last Price70.5Jan 17, 2025
Change
1.321.91%
Bid69.9
Ask71.6
volume24
Intrest402
Strike
100
100
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1700
Last Price64.23Jan 16, 2025
Change
00%
Bid64.75
Ask67.05
volume0
Intrest187
Strike
105
105
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.21
volume1
Intrest913
Last Price61.2Jan 17, 2025
Change
1.542.58%
Bid59.2
Ask62
volume2
Intrest217
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest2201
Last Price54.18Jan 16, 2025
Change
00%
Bid54.05
Ask58.2
volume0
Intrest126
Strike
115
115
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3606
Last Price51.59Jan 17, 2025
Change
2.575.24%
Bid49.3
Ask51.9
volume24
Intrest421
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest13197
Last Price45.71Jan 17, 2025
Change
1.713.89%
Bid44.2
Ask46.6
volume4
Intrest354
Strike
125
125
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest8818
Last Price40.35Jan 17, 2025
Change
1.243.17%
Bid39.7
Ask41.45
volume16
Intrest835
Strike
130
130
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest9253
Last Price35.62Jan 17, 2025
Change
1.64.7%
Bid35.5
Ask36.4
volume33
Intrest15601
Strike
135
135
Last Price0.14Jan 17, 2025
Change
0.131300%
Bid-
Ask0.01
volume2
Intrest11021
Last Price29.95Jan 17, 2025
Change
0.742.53%
Bid29.65
Ask32
volume23
Intrest20195
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest14257
Last Price26.03Jan 17, 2025
Change
1.536.24%
Bid25.5
Ask26.75
volume27
Intrest16889
Strike
145
145
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest9484
Last Price-
Change
-
Bid24.5
Ask25.65
volume0
Intrest0
Strike
146
146
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price23.45Jan 10, 2025
Change
00%
Bid23.35
Ask24.75
volume0
Intrest3
Strike
147
147
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest24
Last Price22.05Jan 16, 2025
Change
00%
Bid22.4
Ask23.5
volume0
Intrest4
Strike
148
148
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price19.63Jan 15, 2025
Change
00%
Bid21.5
Ask22.7
volume0
Intrest3
Strike
149
149
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Last Price20.85Jan 17, 2025
Change
1.457.47%
Bid19.7
Ask21.3
volume197
Intrest12878
Strike
150
150
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest10777
Last Price18.43Jan 17, 2025
Change
4.7434.62%
Bid16.6
Ask19
volume10
Intrest13
Strike
152.5
152.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest142
Last Price15.96Jan 17, 2025
Change
1.7412.24%
Bid14.65
Ask16.35
volume154
Intrest5954
Strike
155
155
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume138
Intrest9675
Last Price12.44Jan 16, 2025
Change
00%
Bid11.6
Ask15.45
volume0
Intrest17
Strike
157.5
157.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume197
Intrest2119
Last Price11.1Jan 17, 2025
Change
2.0522.65%
Bid9.75
Ask11.25
volume385
Intrest7225
Strike
160
160
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume668
Intrest9964
Last Price7.65Jan 17, 2025
Change
1.0515.91%
Bid7
Ask10.35
volume5
Intrest210
Strike
162.5
162.5
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid-
Ask0.01
volume664
Intrest3007
Last Price6.27Jan 17, 2025
Change
2.0648.93%
Bid4.5
Ask6.4
volume508
Intrest9577
Strike
165
165
Last Price0.01Jan 17, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume3127
Intrest10992
Last Price3.32Jan 17, 2025
Change
1.256.6%
Bid3.35
Ask3.75
volume405
Intrest866
Strike
167.5
167.5
Last Price0.01Jan 17, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume2631
Intrest2087
Last Price1.1Jan 17, 2025
Change
0.3852.78%
Bid0.86
Ask1.25
volume8574
Intrest10285
Strike
170
170
Last Price0.01Jan 17, 2025
Change
1.6799.4%
Bid-
Ask0.01
volume6113
Intrest8731
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume12934
Intrest4209
Strike
172.5
172.5
Last Price1.5Jan 17, 2025
Change
2.0257.39%
Bid0.95
Ask1.8
volume1395
Intrest3109
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume3552
Intrest10693
Strike
175
175
Last Price3.85Jan 17, 2025
Change
2.4338.69%
Bid3.65
Ask5.4
volume2063
Intrest6184
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume594
Intrest3796
Strike
177.5
177.5
Last Price6.84Jan 17, 2025
Change
1.5318.28%
Bid5.9
Ask7.2
volume67
Intrest582
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume921
Intrest17426
Strike
180
180
Last Price8.88Jan 17, 2025
Change
2.1219.27%
Bid8.85
Ask10.5
volume73
Intrest2747
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume222
Intrest2816
Strike
182.5
182.5
Last Price12.43Jan 17, 2025
Change
0.624.75%
Bid9.75
Ask13.25
volume13
Intrest130
Last Price0.06Jan 17, 2025
Change
0.04200%
Bid-
Ask0.01
volume228
Intrest14666
Strike
185
185
Last Price13.5Jan 17, 2025
Change
2.314.56%
Bid12.1
Ask15.5
volume30
Intrest3093
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume204
Intrest1671
Strike
187.5
187.5
Last Price18.5Jan 14, 2025
Change
00%
Bid13.85
Ask17.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume345
Intrest13417
Strike
190
190
Last Price19.1Jan 17, 2025
Change
1.88.61%
Bid18.8
Ask20.35
volume77
Intrest1532
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.24
volume11
Intrest1865
Strike
192.5
192.5
Last Price23.55Jan 14, 2025
Change
00%
Bid20.7
Ask24.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest4672
Strike
195
195
Last Price25.75Jan 16, 2025
Change
00%
Bid23.25
Ask25.7
volume0
Intrest885
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest258
Strike
197.5
197.5
Last Price17.8Dec 27, 2024
Change
00%
Bid22.85
Ask30.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest16712
Strike
200
200
Last Price30.85Jan 16, 2025
Change
00%
Bid26.75
Ask31.1
volume0
Intrest1424
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Strike
202.5
202.5
Last Price22.4Dec 27, 2024
Change
00%
Bid27.6
Ask35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest8926
Strike
205
205
Last Price51.5Oct 28, 2024
Change
00%
Bid30.1
Ask38.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8220
Strike
210
210
Last Price41.5Jan 16, 2025
Change
00%
Bid37.75
Ask39.7
volume0
Intrest560
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest868
Strike
215
215
Last Price42.9Jan 08, 2025
Change
00%
Bid40.1
Ask47.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest10458
Strike
220
220
Last Price49.54Jan 17, 2025
Change
2.214.27%
Bid45.1
Ask52.95
volume1
Intrest23
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Strike
225
225
Last Price44.3Dec 27, 2024
Change
00%
Bid50.15
Ask58
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume38
Intrest8887
Strike
230
230
Last Price62Jan 16, 2025
Change
00%
Bid55.05
Ask62.7
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4872
Strike
240
240
Last Price59.45Dec 27, 2024
Change
00%
Bid65.1
Ask73.05
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest10524
Strike
250
250
Last Price69.8Dec 27, 2024
Change
00%
Bid75.05
Ask83
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4539
Strike
260
260
Last Price87Dec 30, 2024
Change
00%
Bid85.1
Ask93.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3212
Strike
270
270
Last Price89.05Dec 27, 2024
Change
00%
Bid97.4
Ask103.1
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2334
Strike
280
280
Last Price106.25Jan 13, 2025
Change
00%
Bid105.1
Ask112.8
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest887
Strike
290
290
Last Price117.55Jan 08, 2025
Change
00%
Bid115.05
Ask122.65
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5888
Strike
300
300
Last Price132.09Dec 12, 2024
Change
00%
Bid125.2
Ask132.9
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1519
Strike
310
310
Last Price157.1Oct 28, 2024
Change
00%
Bid135.5
Ask143.05
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1920
Strike
320
320
Last Price129.74Jun 06, 2024
Change
00%
Bid145.05
Ask152.55
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4421
Strike
330
330
Last Price149.25Dec 27, 2024
Change
00%
Bid155.45
Ask162.25
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume50
Intrest1184
Strike
340
340
Last Price-
Change
-
Bid165.15
Ask172.7
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1239
Strike
350
350
Last Price-
Change
-
Bid175.3
Ask181.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1033
Strike
360
360
Last Price179.3Dec 27, 2024
Change
00%
Bid185.15
Ask193.1
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest697
Strike
370
370
Last Price189.45Dec 27, 2024
Change
00%
Bid195.1
Ask202.85
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest816
Strike
380
380
Last Price199.4Dec 27, 2024
Change
00%
Bid205.2
Ask213.1
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5434
Strike
390
390
Last Price209Dec 27, 2024
Change
00%
Bid215.05
Ask223.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved