香港股市 將在 1 小時 56 分鐘 開市

The Boeing Company (BA)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
178.90-0.77 (-0.43%)
收市:04:00PM EDT
179.38 +0.48 (+0.27%)
收市後: 07:33PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BA240726C001300002024-06-27 11:27AM EDT130.0053.5544.6052.450.00-210261.43%
BA240726C001500002024-07-19 3:49PM EDT150.0029.2524.8531.800.00-218161.04%
BA240726C001550002024-07-01 2:28PM EDT155.0031.9222.6025.750.00-3673.05%
BA240726C001600002024-07-22 3:21PM EDT160.0018.5117.5020.30-0.82-4.24%63291.70%
BA240726C001625002024-07-19 3:33PM EDT162.5016.9013.6517.000.00-1063.97%
BA240726C001650002024-07-19 3:39PM EDT165.0014.4013.4015.500.00-294154.93%
BA240726C001675002024-07-22 2:40PM EDT167.5011.2011.4012.10-0.20-1.75%66050.88%
BA240726C001700002024-07-22 2:36PM EDT170.008.609.159.85-1.44-14.34%35047.66%
BA240726C001725002024-07-22 2:14PM EDT172.507.007.007.45-0.75-9.68%74040.38%
BA240726C001750002024-07-22 3:33PM EDT175.004.803.555.70-1.10-18.64%28346841.16%
BA240726C001775002024-07-22 3:59PM EDT177.503.453.403.50-1.15-25.00%90635232.96%
BA240726C001800002024-07-22 3:59PM EDT180.002.152.052.19-1.13-34.45%3,0271,06032.28%
BA240726C001825002024-07-22 3:59PM EDT182.501.271.211.27-0.88-40.93%2,8271,39431.96%
BA240726C001850002024-07-22 3:59PM EDT185.000.660.640.73-0.74-52.86%3,374032.69%
BA240726C001875002024-07-22 3:59PM EDT187.500.370.320.37-0.50-57.47%2,388032.67%
BA240726C001900002024-07-22 3:59PM EDT190.000.180.160.20-0.32-64.00%2,7602,76033.69%
BA240726C001925002024-07-22 3:55PM EDT192.500.100.090.11-0.22-68.75%56794334.96%
BA240726C001950002024-07-22 3:52PM EDT195.000.060.050.09-0.12-66.67%8901,51438.48%
BA240726C001975002024-07-22 3:47PM EDT197.500.060.020.06-0.05-45.45%13352440.43%
BA240726C002000002024-07-22 3:57PM EDT200.000.040.030.04-0.04-50.00%1,4402,36042.38%
BA240726C002025002024-07-22 1:36PM EDT202.500.030.010.05-0.05-62.50%461,05947.85%
BA240726C002050002024-07-22 2:17PM EDT205.000.020.010.03-0.02-50.00%54048.44%
BA240726C002075002024-07-22 12:39PM EDT207.500.010.010.02-0.04-80.00%27050.00%
BA240726C002100002024-07-22 3:10PM EDT210.000.010.010.02-0.02-66.67%6471,67051.56%
BA240726C002150002024-07-22 11:26AM EDT215.000.010.000.02-0.02-66.67%28056.25%
BA240726C002200002024-07-22 3:37PM EDT220.000.010.000.05-0.09-90.00%44068.75%
BA240726C002250002024-07-22 9:50AM EDT225.000.010.000.01-0.03-75.00%21164.06%
BA240726C002300002024-07-22 2:16PM EDT230.000.010.000.01-0.09-90.00%301568.75%
BA240726C002350002024-07-19 11:21AM EDT235.000.010.000.010.00-2575.00%
BA240726C002400002024-07-18 3:47PM EDT240.000.030.000.510.00-10125.29%
BA240726C002450002024-07-19 3:36PM EDT245.000.010.000.030.00-333394.53%
BA240726C002500002024-07-19 3:53PM EDT250.000.010.000.020.00-14096.88%
BA240726C002550002024-07-22 1:36PM EDT255.000.020.000.01+0.01+100.00%5096.88%
BA240726C002600002024-07-22 10:18AM EDT260.000.010.000.020.00-5428106.25%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BA240726P001000002024-07-19 3:43PM EDT100.000.030.000.010.00-10156.25%
BA240726P001050002024-07-16 9:30AM EDT105.000.010.000.500.00-50111220.51%
BA240726P001100002024-07-19 3:22PM EDT110.000.010.000.050.00-58153.13%
BA240726P001150002024-07-19 3:50PM EDT115.000.010.000.350.00-110176.95%
BA240726P001200002024-07-19 11:11AM EDT120.000.010.000.600.00-168175.98%
BA240726P001250002024-07-22 9:47AM EDT125.000.020.000.710.00-1068164.94%
BA240726P001300002024-07-22 9:39AM EDT130.000.010.000.01-0.04-80.00%75090.63%
BA240726P001350002024-07-22 9:42AM EDT135.000.010.000.010.00-315378.13%
BA240726P001400002024-07-22 1:39PM EDT140.000.010.000.01-0.12-92.31%23068.75%
BA240726P001450002024-07-22 3:48PM EDT145.000.010.010.02-0.02-66.67%4014967.19%
BA240726P001500002024-07-22 3:31PM EDT150.000.020.010.03-0.02-50.00%1314159.38%
BA240726P001550002024-07-22 12:41PM EDT155.000.030.030.13-0.04-57.14%3165758.98%
BA240726P001575002024-07-19 3:13PM EDT157.500.060.020.06-0.02-25.00%25051.17%
BA240726P001600002024-07-22 2:59PM EDT160.000.050.060.07-0.06-54.55%52687146.68%
BA240726P001625002024-07-22 3:57PM EDT162.500.070.040.10-0.12-63.16%3423943.56%
BA240726P001650002024-07-22 3:49PM EDT165.000.110.100.14-0.14-56.00%62651240.14%
BA240726P001675002024-07-22 3:59PM EDT167.500.160.160.20-0.22-57.89%34556436.62%
BA240726P001700002024-07-22 3:59PM EDT170.000.330.300.34-0.31-48.44%1,5201,05834.33%
BA240726P001725002024-07-22 3:59PM EDT172.500.570.530.66-0.46-44.66%76184833.59%
BA240726P001750002024-07-22 3:59PM EDT175.001.121.001.13-0.47-29.56%1,7642,82431.89%
BA240726P001775002024-07-22 3:59PM EDT177.501.881.861.95-0.50-21.01%1,60787331.13%
BA240726P001800002024-07-22 3:59PM EDT180.003.062.863.20-0.49-13.80%1,1331,77231.20%
BA240726P001825002024-07-22 3:51PM EDT182.505.104.554.85+0.15+3.03%22283831.69%
BA240726P001850002024-07-22 3:32PM EDT185.006.856.506.95-0.26-3.66%23695734.72%
BA240726P001875002024-07-22 3:02PM EDT187.509.747.659.40+0.60+6.56%3931341.70%
BA240726P001900002024-07-22 12:20PM EDT190.0011.1710.7011.90-0.10-0.89%3051148.98%
BA240726P001925002024-07-19 1:14PM EDT192.5013.3012.7514.80-1.45-9.83%35763.87%
BA240726P001950002024-07-22 3:59PM EDT195.0016.2514.6516.60+0.25+1.56%445054.88%
BA240726P001975002024-07-18 12:28PM EDT197.5015.8516.0022.850.00-261969.39%
BA240726P002000002024-07-19 12:48PM EDT200.0022.6020.4521.850.00-61473.58%
BA240726P002025002024-07-16 3:24PM EDT202.5016.5521.2526.000.00--0113.72%
BA240726P002050002024-07-17 9:32AM EDT205.0019.2523.0030.400.00-1080.57%
BA240726P002100002024-07-05 3:59PM EDT210.0025.1028.2035.400.00-2194.38%
BA240726P002150002024-06-06 10:35AM EDT215.0026.6629.1031.300.00--00.00%
BA240726P002200002024-06-07 9:52AM EDT220.0028.7034.1036.000.00-400.00%
BA240726P002300002024-06-27 1:31PM EDT230.0047.2148.1055.550.00--0133.69%
BA240726P002450002024-07-18 3:05PM EDT245.0064.1463.2570.550.00-10162.01%
BA240726P002500002024-07-11 3:34PM EDT250.0065.2468.0075.550.00--0164.45%
BA240726P002600002024-07-18 1:43PM EDT260.0078.7278.1085.550.00-20181.74%