$209.02
-2.96-1.40%
À la fermeture: -
$209.40
0.380.18%
Après les heures de négociation: 7:56 PM EDT
Comments
Loading...
Boeing (NYSE:BA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Boeing à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Boeing..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid128.05
Ask136.65
volume0
Intrest0
Strike
70
70
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid123.05
Ask131.65
volume0
Intrest0
Strike
75
75
Last Price0.94Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid118.4
Ask126.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid113.35
Ask121.65
volume0
Intrest0
Strike
85
85
Last Price1.04Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid108.4
Ask116.65
volume0
Intrest0
Strike
90
90
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price-
Change
-
Bid103.35
Ask111.65
volume0
Intrest0
Strike
95
95
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest177
Last Price55Apr 10, 2025
Change
00%
Bid99.05
Ask106.35
volume0
Intrest30
Strike
100
100
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price102.65May 16, 2025
Change
00%
Bid93.35
Ask101.65
volume0
Intrest0
Strike
105
105
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest18
Last Price97.7May 16, 2025
Change
00%
Bid88.35
Ask96.4
volume0
Intrest8
Strike
110
110
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid83.05
Ask91.65
volume0
Intrest0
Strike
115
115
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price87May 21, 2025
Change
00%
Bid78.9
Ask86.25
volume0
Intrest48
Strike
120
120
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest100
Last Price78May 22, 2025
Change
00%
Bid73.4
Ask81.4
volume0
Intrest47
Strike
125
125
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest102
Last Price77.57May 20, 2025
Change
00%
Bid68.35
Ask76.4
volume0
Intrest14
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Last Price47.58May 01, 2025
Change
00%
Bid64.8
Ask71.55
volume0
Intrest7
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Last Price62.46May 23, 2025
Change
00%
Bid58.5
Ask66.4
volume0
Intrest46
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Last Price59.4May 22, 2025
Change
00%
Bid53.35
Ask61.55
volume0
Intrest22
Strike
145
145
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Last Price50.13May 23, 2025
Change
00%
Bid48.35
Ask56.4
volume0
Intrest105
Strike
150
150
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest416
Last Price48.4May 23, 2025
Change
00%
Bid43.4
Ask51.4
volume0
Intrest59
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest736
Last Price42.71May 23, 2025
Change
00%
Bid39.7
Ask44.2
volume0
Intrest178
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest909
Last Price40.29May 23, 2025
Change
00%
Bid36
Ask43.9
volume0
Intrest8
Strike
162.5
162.5
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1591
Last Price37.52May 23, 2025
Change
00%
Bid35.4
Ask39.35
volume0
Intrest653
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1041
Last Price36.36May 22, 2025
Change
00%
Bid31.1
Ask38.9
volume0
Intrest8
Strike
167.5
167.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest52
Last Price33.14May 23, 2025
Change
00%
Bid28.1
Ask35.1
volume0
Intrest171
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1699
Last Price29.86May 23, 2025
Change
00%
Bid27.35
Ask34.05
volume0
Intrest40
Strike
172.5
172.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest106
Last Price28.6May 23, 2025
Change
00%
Bid27
Ask29.2
volume0
Intrest311
Strike
175
175
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest434
Last Price25.27May 23, 2025
Change
00%
Bid23.55
Ask25.9
volume0
Intrest25
Strike
177.5
177.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest563
Last Price22.26May 23, 2025
Change
00%
Bid22.1
Ask22.85
volume0
Intrest634
Strike
180
180
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2363
Last Price19.97May 23, 2025
Change
00%
Bid17.9
Ask21.9
volume0
Intrest238
Strike
182.5
182.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest205
Last Price17.72May 23, 2025
Change
00%
Bid16.75
Ask18.15
volume0
Intrest443
Strike
185
185
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest738
Last Price14.75May 23, 2025
Change
00%
Bid14
Ask16.1
volume0
Intrest134
Strike
187.5
187.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1524
Last Price12.5May 23, 2025
Change
00%
Bid11.85
Ask13.65
volume0
Intrest626
Strike
190
190
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest998
Last Price9.87May 23, 2025
Change
00%
Bid9.5
Ask10.2
volume0
Intrest300
Strike
192.5
192.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest857
Last Price7.4May 23, 2025
Change
00%
Bid6.9
Ask8
volume0
Intrest631
Strike
195
195
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1656
Last Price4.73May 23, 2025
Change
00%
Bid4.6
Ask5.6
volume0
Intrest481
Strike
197.5
197.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1062
Last Price2.6May 23, 2025
Change
00%
Bid2.2
Ask3.05
volume0
Intrest1350
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest3623
Last Price0.24May 23, 2025
Change
00%
Bid0.15
Ask0.27
volume0
Intrest1064
Strike
202.5
202.5
Last Price0.3May 23, 2025
Change
00%
Bid0.15
Ask0.35
volume0
Intrest2521
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2875
Strike
205
205
Last Price2.78May 23, 2025
Change
00%
Bid2.31
Ask3.15
volume0
Intrest1544
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3769
Strike
207.5
207.5
Last Price4.81May 23, 2025
Change
00%
Bid4.7
Ask5.8
volume0
Intrest1104
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5711
Strike
210
210
Last Price7.13May 23, 2025
Change
00%
Bid5.75
Ask9.55
volume0
Intrest36
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2273
Strike
212.5
212.5
Last Price9.8May 23, 2025
Change
00%
Bid7.8
Ask12.85
volume0
Intrest4
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5909
Strike
215
215
Last Price12.3May 23, 2025
Change
00%
Bid10.35
Ask15.3
volume0
Intrest26
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2178
Strike
217.5
217.5
Last Price9.37May 20, 2025
Change
00%
Bid11
Ask18.9
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7228
Strike
220
220
Last Price13.75May 21, 2025
Change
00%
Bid13.45
Ask21.95
volume0
Intrest10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Strike
222.5
222.5
Last Price15.82May 21, 2025
Change
00%
Bid16
Ask24.45
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3127
Strike
225
225
Last Price20.4May 19, 2025
Change
00%
Bid18.45
Ask26.95
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest45
Strike
227.5
227.5
Last Price23.4May 21, 2025
Change
00%
Bid20.95
Ask29.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1166
Strike
230
230
Last Price36.91May 08, 2025
Change
00%
Bid23.45
Ask31.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
232.5
232.5
Last Price-
Change
-
Bid25.85
Ask34.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest313
Strike
235
235
Last Price-
Change
-
Bid28.35
Ask36.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask2.39
volume0
Intrest54
Strike
237.5
237.5
Last Price-
Change
-
Bid30.85
Ask38.85
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest495
Strike
240
240
Last Price79.5Apr 22, 2025
Change
00%
Bid33.35
Ask41.95
volume0
Intrest0
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
242.5
242.5
Last Price-
Change
-
Bid35.85
Ask44.1
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Strike
245
245
Last Price41.63May 13, 2025
Change
00%
Bid38.35
Ask46.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid40.85
Ask49.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1703
Strike
250
250
Last Price-
Change
-
Bid43.35
Ask51.95
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest31
Strike
252.5
252.5
Last Price-
Change
-
Bid45.9
Ask54.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Strike
255
255
Last Price-
Change
-
Bid48.35
Ask56.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid50.85
Ask59.3
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask2.91
volume0
Intrest44
Strike
260
260
Last Price-
Change
-
Bid53.35
Ask61.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest109
Strike
265
265
Last Price-
Change
-
Bid58.35
Ask66.95
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest306
Strike
270
270
Last Price-
Change
-
Bid63.35
Ask71.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest28
Strike
275
275
Last Price-
Change
-
Bid68.35
Ask76.95
volume0
Intrest0