The Boeing Company (BA)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:160.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00160000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 24.00 | 21.25 | 29.45 | +8.69 | +56.76% | 125 | 211 | 91.55% |
| BA240614C00160000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 25.00 | 21.20 | 28.30 | +10.05 | +67.22% | 10 | 26 | 99.02% |
| BA240621C00160000 | 2024-06-03 3:50PM EDT | 2024-06-21 | 24.28 | 21.25 | 30.00 | +6.68 | +37.95% | 56 | 4,658 | 50.95% |
| BA240628C00160000 | 2024-06-03 3:56PM EDT | 2024-06-28 | 25.20 | 21.70 | 30.00 | +7.00 | +38.46% | 5 | 30 | 79.48% |
| BA240705C00160000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 20.00 | 22.05 | 30.00 | +4.30 | +27.39% | 2 | 5 | 70.54% |
| BA240719C00160000 | 2024-06-03 3:52PM EDT | 2024-07-19 | 26.25 | 23.00 | 31.00 | +7.25 | +38.16% | 16 | 195 | 64.15% |
| BA240816C00160000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 22.53 | 24.50 | 33.00 | 0.00 | - | 4 | 126 | 58.45% |
| BA240920C00160000 | 2024-06-03 1:16PM EDT | 2024-09-20 | 27.95 | 27.60 | 35.00 | +6.55 | +30.61% | 82 | 665 | 54.36% |
| BA241018C00160000 | 2024-06-03 3:52PM EDT | 2024-10-18 | 31.70 | 30.55 | 37.00 | +4.95 | +18.50% | 9 | 73 | 53.86% |
| BA241115C00160000 | 2024-05-31 12:10PM EDT | 2024-11-15 | 25.75 | 33.85 | 39.00 | 0.00 | - | 2 | 80 | 53.89% |
| BA250117C00160000 | 2024-06-03 3:59PM EDT | 2025-01-17 | 37.80 | 36.85 | 42.00 | +7.99 | +26.80% | 10 | 826 | 51.90% |
| BA250321C00160000 | 2024-05-31 1:38PM EDT | 2025-03-21 | 33.20 | 37.20 | 45.00 | 0.00 | - | 2 | 221 | 51.25% |
| BA250620C00160000 | 2024-05-29 3:51PM EDT | 2025-06-20 | 35.45 | 43.85 | 50.00 | 0.00 | - | 5 | 209 | 52.40% |
| BA250919C00160000 | 2024-05-31 3:57PM EDT | 2025-09-19 | 42.75 | 47.35 | 52.55 | 0.00 | - | 1 | 6 | 50.61% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 50.30 | 57.00 | 0.00 | - | 5 | 81 | 51.97% |
| BA260116C00160000 | 2024-06-03 3:59PM EDT | 2026-01-16 | 52.50 | 49.80 | 58.00 | +9.55 | +22.24% | 3 | 352 | 51.97% |
| BA260618C00160000 | 2024-05-28 12:46PM EDT | 2026-06-18 | 49.16 | 53.00 | 62.00 | 0.00 | - | 1 | 10 | 50.76% |
| BA261218C00160000 | 2024-05-30 11:28AM EDT | 2026-12-18 | 53.57 | 58.00 | 67.00 | 0.00 | - | 1 | 133 | 50.49% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00160000 | 2024-06-03 3:55PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 1,095 | 2,177 | 53.13% |
| BA240614P00160000 | 2024-06-03 3:48PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.50 | -0.21 | -63.64% | 127 | 479 | 53.03% |
| BA240621P00160000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.38 | -0.41 | -69.49% | 339 | 8,430 | 39.65% |
| BA240628P00160000 | 2024-06-03 3:40PM EDT | 2024-06-28 | 0.33 | 0.22 | 1.00 | -0.36 | -52.17% | 137 | 372 | 42.92% |
| BA240705P00160000 | 2024-06-03 12:39PM EDT | 2024-07-05 | 0.67 | 0.05 | 1.60 | -0.68 | -50.37% | 10 | 281 | 43.82% |
| BA240712P00160000 | 2024-06-03 3:59PM EDT | 2024-07-12 | 0.67 | 0.61 | 1.77 | -1.00 | -59.88% | 15 | 7 | 41.13% |
| BA240719P00160000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 0.85 | 0.50 | 3.90 | -0.86 | -50.29% | 396 | 12,904 | 50.99% |
| BA240816P00160000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 2.19 | 2.00 | 3.80 | -1.43 | -39.50% | 252 | 1,951 | 39.93% |
| BA240920P00160000 | 2024-06-03 3:49PM EDT | 2024-09-20 | 3.58 | 2.91 | 6.50 | -1.40 | -28.11% | 19 | 3,056 | 42.17% |
| BA241018P00160000 | 2024-06-03 10:43AM EDT | 2024-10-18 | 4.60 | 0.53 | 8.50 | -2.20 | -32.35% | 17 | 396 | 43.29% |
| BA241115P00160000 | 2024-06-03 3:58PM EDT | 2024-11-15 | 5.45 | 3.45 | 9.65 | -2.90 | -34.73% | 18 | 640 | 42.35% |
| BA250117P00160000 | 2024-06-03 3:59PM EDT | 2025-01-17 | 7.00 | 6.50 | 11.00 | -1.70 | -19.54% | 75 | 5,835 | 38.88% |
| BA250321P00160000 | 2024-06-03 3:43PM EDT | 2025-03-21 | 8.95 | 7.30 | 9.05 | -2.95 | -24.79% | 2 | 791 | 30.81% |
| BA250620P00160000 | 2024-06-03 9:44AM EDT | 2025-06-20 | 11.20 | 6.00 | 11.25 | -2.15 | -16.10% | 2 | 923 | 30.47% |
| BA250919P00160000 | 2024-06-03 10:38AM EDT | 2025-09-19 | 12.05 | 10.85 | 18.00 | -2.25 | -15.73% | 1 | 2 | 36.89% |
| BA251219P00160000 | 2024-06-03 10:58AM EDT | 2025-12-19 | 15.31 | 13.00 | 18.50 | -2.69 | -14.94% | 1 | 112 | 34.42% |
| BA260116P00160000 | 2024-06-03 10:19AM EDT | 2026-01-16 | 15.00 | 10.75 | 20.00 | -1.70 | -10.18% | 3 | 2,188 | 35.46% |
| BA260618P00160000 | 2024-05-29 11:41AM EDT | 2026-06-18 | 19.36 | 12.00 | 21.00 | 0.00 | - | 1 | 139 | 32.72% |
| BA261218P00160000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 22.46 | 17.00 | 24.00 | 0.00 | - | 30 | 2,170 | 32.27% |
