$149.29
5.884.10%
À la fermeture: -
$148.90
-0.39-0.26%
Après les heures de négociation: Nov 22, 7:58 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
-
Bid71.7
Ask76.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid66.7
Ask71.45
volume0
Intrest0
Strike
80
80
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price-
Change
-
Bid61.7
Ask66.45
volume0
Intrest0
Strike
85
85
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price-
Change
-
Bid56.7
Ask61.45
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price60.45Nov 01, 2024
Change
00%
Bid51.7
Ask56.45
volume0
Intrest1
Strike
95
95
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest13
Last Price38.48Nov 15, 2024
Change
00%
Bid46.7
Ask51.25
volume0
Intrest3
Strike
100
100
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price42.7Nov 06, 2024
Change
00%
Bid41.8
Ask45.7
volume0
Intrest2
Strike
105
105
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest84
Last Price38.35Nov 20, 2024
Change
00%
Bid37.95
Ask41.1
volume0
Intrest2
Strike
110
110
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.03
volume14
Intrest125
Last Price24.4Nov 14, 2024
Change
00%
Bid33.45
Ask34.75
volume0
Intrest2
Strike
115
115
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest22
Last Price27.1Nov 22, 2024
Change
312.45%
Bid28.45
Ask29.8
volume10
Intrest17
Strike
120
120
Last Price0.01Nov 22, 2024
Change
00%
Bid0.01
Ask0.03
volume111
Intrest361
Last Price23.3Nov 19, 2024
Change
00%
Bid27.45
Ask28.8
volume0
Intrest1
Strike
121
121
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask27.9
volume0
Intrest0
Strike
122
122
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest11
Last Price22.9Nov 20, 2024
Change
00%
Bid25.4
Ask26.9
volume0
Intrest1
Strike
123
123
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price18.5Nov 21, 2024
Change
00%
Bid24.65
Ask25.8
volume0
Intrest6
Strike
124
124
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price13.55Nov 14, 2024
Change
00%
Bid24
Ask24.75
volume0
Intrest55
Strike
125
125
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume10
Intrest466
Last Price-
Change
-
Bid23.05
Ask23.65
volume0
Intrest0
Strike
126
126
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest70
Last Price19.19Nov 22, 2024
Change
-
Bid21.4
Ask22.9
volume1
Intrest0
Strike
127
127
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest18
Last Price19.4Nov 22, 2024
Change
-
Bid21
Ask21.95
volume2
Intrest0
Strike
128
128
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest69
Last Price18.43Nov 22, 2024
Change
7.6370.65%
Bid20.05
Ask20.8
volume1
Intrest3
Strike
129
129
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume18
Intrest194
Last Price20.33Nov 22, 2024
Change
5.8340.21%
Bid18.4
Ask19.75
volume9
Intrest190
Strike
130
130
Last Price0.04Nov 22, 2024
Change
0.0450%
Bid0.03
Ask0.04
volume1169
Intrest2744
Last Price13.35Nov 18, 2024
Change
00%
Bid18.25
Ask18.95
volume0
Intrest0
Strike
131
131
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.28
volume23
Intrest162
Last Price14.81Nov 20, 2024
Change
00%
Bid17
Ask17.85
volume0
Intrest19
Strike
132
132
Last Price0.03Nov 22, 2024
Change
0.176.92%
Bid-
Ask0.04
volume130
Intrest136
Last Price12.4Nov 19, 2024
Change
00%
Bid16.1
Ask16.85
volume0
Intrest71
Strike
133
133
Last Price0.04Nov 22, 2024
Change
0.1275%
Bid-
Ask0.19
volume120
Intrest215
Last Price7.25Nov 15, 2024
Change
00%
Bid15.1
Ask15.7
volume0
Intrest2
Strike
134
134
Last Price0.04Nov 22, 2024
Change
0.283.33%
Bid0.03
Ask0.06
volume14
Intrest90
Last Price15.38Nov 22, 2024
Change
5.8561.39%
Bid14.3
Ask14.9
volume127
Intrest161
Strike
135
135
Last Price0.05Nov 22, 2024
Change
0.1979.17%
Bid0.04
Ask0.06
volume564
Intrest1349
Last Price11.8Nov 22, 2024
Change
451.28%
Bid13.1
Ask13.9
volume44
Intrest87
Strike
136
136
Last Price0.06Nov 22, 2024
Change
0.3284.21%
Bid0.05
Ask0.08
volume22
Intrest106
Last Price12.97Nov 22, 2024
Change
3.4736.53%
Bid11.7
Ask12.9
volume134
Intrest79
Strike
137
137
Last Price0.08Nov 22, 2024
Change
0.3982.98%
Bid0.07
Ask0.09
volume427
Intrest238
Last Price11Nov 22, 2024
Change
4.774.6%
Bid10.4
Ask11.75
volume68
Intrest342
Strike
138
138
Last Price0.11Nov 22, 2024
Change
0.5382.81%
Bid0.09
Ask0.11
volume1541
Intrest499
Last Price10.1Nov 22, 2024
Change
4.2171.48%
Bid9.4
Ask10.95
volume69
Intrest423
Strike
139
139
Last Price0.13Nov 22, 2024
Change
0.6483.12%
Bid0.12
Ask0.15
volume258
Intrest508
Last Price9.44Nov 22, 2024
Change
4.2481.54%
Bid8.5
Ask9.75
volume218
Intrest609
Strike
140
140
Last Price0.16Nov 22, 2024
Change
0.9485.45%
Bid0.16
Ask0.19
volume955
Intrest2078
Last Price8.45Nov 22, 2024
Change
4.35106.1%
Bid7.75
Ask8.85
volume97
Intrest195
Strike
141
141
Last Price0.23Nov 22, 2024
Change
1.2184.03%
Bid0.22
Ask0.25
volume1706
Intrest149
Last Price7.7Nov 22, 2024
Change
4.3126.47%
Bid7.35
Ask7.9
volume201
Intrest341
Strike
142
142
Last Price0.31Nov 22, 2024
Change
1.4982.78%
Bid0.3
Ask0.33
volume1336
Intrest253
Last Price6.5Nov 22, 2024
Change
3.68130.5%
Bid6.8
Ask7
volume313
Intrest556
Strike
143
143
Last Price0.45Nov 22, 2024
Change
1.7379.36%
Bid0.41
Ask0.44
volume782
Intrest735
Last Price6Nov 22, 2024
Change
3.63153.16%
Bid5.7
Ask6.1
volume609
Intrest418
Strike
144
144
Last Price0.54Nov 22, 2024
Change
2.0178.82%
Bid0.54
Ask0.79
volume1234
Intrest434
Last Price5.05Nov 22, 2024
Change
3.13163.02%
Bid5.1
Ask5.3
volume1341
Intrest2587
Strike
145
145
Last Price0.77Nov 22, 2024
Change
2.5576.81%
Bid0.72
Ask0.79
volume1787
Intrest1202
Last Price4.45Nov 22, 2024
Change
2.93192.76%
Bid4.35
Ask4.55
volume772
Intrest673
Strike
146
146
Last Price1.02Nov 22, 2024
Change
2.7472.87%
Bid0.98
Ask1.36
volume901
Intrest523
Last Price3.65Nov 22, 2024
Change
2.48211.97%
Bid3.6
Ask4
volume1022
Intrest810
Strike
147
147
Last Price1.3Nov 22, 2024
Change
3.371.74%
Bid1.26
Ask1.61
volume1146
Intrest101
Last Price3.14Nov 22, 2024
Change
2.01177.88%
Bid2.98
Ask3.25
volume852
Intrest789
Strike
148
148
Last Price1.7Nov 22, 2024
Change
3.7568.81%
Bid1.6
Ask1.77
volume822
Intrest160
Last Price2.53Nov 22, 2024
Change
1.65187.5%
Bid2.46
Ask2.6
volume1233
Intrest667
Strike
149
149
Last Price2.14Nov 22, 2024
Change
3.5162.12%
Bid2.07
Ask2.24
volume488
Intrest95
Last Price2.08Nov 22, 2024
Change
1.46235.48%
Bid2.03
Ask2.15
volume11147
Intrest4985
Strike
150
150
Last Price2.65Nov 22, 2024
Change
4.3462.09%
Bid2.6
Ask2.77
volume664
Intrest585
Last Price1.13Nov 22, 2024
Change
0.8242.42%
Bid1.14
Ask1.2
volume2295
Intrest2665
Strike
152.5
152.5
Last Price4.23Nov 22, 2024
Change
4.4751.38%
Bid4.2
Ask4.8
volume131
Intrest78
Last Price0.64Nov 22, 2024
Change
0.46255.56%
Bid0.62
Ask0.66
volume5556
Intrest2839
Strike
155
155
Last Price6.63Nov 22, 2024
Change
4.6241.07%
Bid5.4
Ask6.85
volume158
Intrest316
Last Price0.34Nov 22, 2024
Change
0.23209.09%
Bid0.33
Ask0.37
volume3814
Intrest1155
Strike
157.5
157.5
Last Price8.1Nov 22, 2024
Change
4.8537.45%
Bid7.8
Ask8.95
volume57
Intrest0
Last Price0.2Nov 22, 2024
Change
0.14233.33%
Bid0.19
Ask0.22
volume3224
Intrest2973
Strike
160
160
Last Price11.05Nov 22, 2024
Change
4.9530.94%
Bid10.1
Ask11.15
volume4
Intrest34
Last Price0.12Nov 22, 2024
Change
0.07140%
Bid0.1
Ask0.16
volume1922
Intrest457
Strike
162.5
162.5
Last Price25.1Nov 14, 2024
Change
00%
Bid13.05
Ask13.65
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.05
Ask0.09
volume807
Intrest1458
Strike
165
165
Last Price21.45Nov 21, 2024
Change
00%
Bid15.45
Ask16.2
volume0
Intrest8
Last Price0.08Nov 22, 2024
Change
0.0360%
Bid0.05
Ask0.09
volume1021
Intrest88
Strike
167.5
167.5
Last Price18.4Nov 22, 2024
Change
0.733.82%
Bid17.2
Ask18.65
volume2
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.02
Ask0.05
volume1002
Intrest1028
Strike
170
170
Last Price21.6Nov 22, 2024
Change
4.4617.11%
Bid19.9
Ask21.3
volume11
Intrest2
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid-
Ask0.23
volume105
Intrest4
Strike
172.5
172.5
Last Price28.6Nov 21, 2024
Change
00%
Bid22.8
Ask23.6
volume0
Intrest1
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.03
volume199
Intrest915
Strike
175
175
Last Price31.11Nov 21, 2024
Change
00%
Bid25.25
Ask26.2
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid0.01
Ask0.03
volume11
Intrest422
Strike
180
180
Last Price26.34Nov 05, 2024
Change
00%
Bid29.9
Ask31.35
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume178
Intrest1086
Strike
185
185
Last Price33.5Nov 11, 2024
Change
00%
Bid34.8
Ask36.3
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
190
190
Last Price42.75Nov 22, 2024
Change
4.6612.23%
Bid39.75
Ask41.25
volume2
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest217
Strike
195
195
Last Price41.4Nov 01, 2024
Change
00%
Bid44.8
Ask46.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest410
Strike
200
200
Last Price47.85Oct 24, 2024
Change
00%
Bid49.9
Ask51.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest30
Strike
205
205
Last Price55.3Oct 14, 2024
Change
00%
Bid54.05
Ask58.75
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.03
volume350
Intrest5
Strike
210
210
Last Price63.3Oct 14, 2024
Change
00%
Bid59.05
Ask63.75
volume0
Intrest0
Last Price0.17Nov 08, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest59
Strike
215
215
Last Price55.9Oct 21, 2024
Change
00%
Bid64.05
Ask68.75
volume0
Intrest0
Last Price0.03Oct 25, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
220
220
Last Price70.28Oct 31, 2024
Change
00%
Bid69.05
Ask73.35
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest21
Strike
225
225
Last Price75.26Oct 31, 2024
Change
00%
Bid73.7
Ask78.7
volume0
Intrest1