The Boeing Company (BA)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:180.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00180000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 6.48 | 6.40 | 6.95 | +0.78 | +13.68% | 124 | 1,842 | 50.64% |
| BA240531C00180000 | 2024-05-22 2:09PM EDT | 2024-05-31 | 6.99 | 7.55 | 8.35 | -0.01 | -0.14% | 131 | 863 | 39.53% |
| BA240607C00180000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 8.65 | 7.95 | 9.15 | +0.69 | +8.67% | 28 | 244 | 35.60% |
| BA240614C00180000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 9.18 | 8.85 | 10.50 | -0.57 | -5.85% | 25 | 95 | 37.70% |
| BA240621C00180000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 9.15 | 9.65 | 13.75 | -0.60 | -6.15% | 61 | 3,833 | 49.24% |
| BA240628C00180000 | 2024-05-21 10:05AM EDT | 2024-06-28 | 9.40 | 10.35 | 12.40 | 0.00 | - | 5 | 55 | 38.32% |
| BA240719C00180000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 12.53 | 12.90 | 13.25 | -0.02 | -0.16% | 53 | 3,020 | 33.64% |
| BA240816C00180000 | 2024-05-22 3:07PM EDT | 2024-08-16 | 15.85 | 15.70 | 16.90 | +0.35 | +2.26% | 125 | 1,715 | 38.20% |
| BA240920C00180000 | 2024-05-22 1:08PM EDT | 2024-09-20 | 18.30 | 18.25 | 18.90 | -0.35 | -1.88% | 24 | 1,151 | 37.05% |
| BA241018C00180000 | 2024-05-22 3:08PM EDT | 2024-10-18 | 20.63 | 20.35 | 20.85 | +0.88 | +4.46% | 2 | 271 | 37.64% |
| BA241115C00180000 | 2024-05-21 11:26AM EDT | 2024-11-15 | 22.22 | 22.20 | 23.35 | +0.27 | +1.23% | 2 | 238 | 39.53% |
| BA250117C00180000 | 2024-05-22 3:05PM EDT | 2025-01-17 | 25.89 | 25.40 | 27.10 | +0.29 | +1.13% | 17 | 4,229 | 40.39% |
| BA250321C00180000 | 2024-05-22 3:19PM EDT | 2025-03-21 | 29.40 | 29.05 | 33.00 | -0.10 | -0.34% | 7 | 310 | 45.00% |
| BA250620C00180000 | 2024-05-22 2:29PM EDT | 2025-06-20 | 33.05 | 32.45 | 34.70 | +0.02 | +0.06% | 4 | 400 | 41.76% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 35.45 | 40.60 | 0.00 | - | 5 | 12 | 44.87% |
| BA251219C00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 41.00 | 39.15 | 46.60 | 0.00 | - | 7 | 128 | 47.98% |
| BA260116C00180000 | 2024-05-21 2:56PM EDT | 2026-01-16 | 42.04 | 38.00 | 48.00 | -0.46 | -1.08% | 11 | 513 | 48.42% |
| BA260618C00180000 | 2024-05-21 11:59AM EDT | 2026-06-18 | 47.00 | 43.60 | 52.95 | 0.00 | - | 3 | 77 | 48.22% |
| BA261218C00180000 | 2024-05-21 2:09PM EDT | 2026-12-18 | 53.00 | 50.10 | 54.35 | 0.00 | - | 8 | 229 | 44.54% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00180000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.25 | 0.21 | 0.26 | -0.28 | -52.83% | 3,004 | 4,148 | 37.31% |
| BA240531P00180000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.31 | 1.17 | 1.37 | -0.20 | -13.25% | 446 | 783 | 32.18% |
| BA240607P00180000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 2.14 | 1.96 | 2.24 | -0.05 | -2.28% | 63 | 517 | 30.95% |
| BA240614P00180000 | 2024-05-22 1:23PM EDT | 2024-06-14 | 3.11 | 2.55 | 2.89 | +0.26 | +9.12% | 27 | 207 | 29.81% |
| BA240621P00180000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.30 | -0.40 | -11.11% | 312 | 6,692 | 28.26% |
| BA240628P00180000 | 2024-05-22 3:08PM EDT | 2024-06-28 | 3.75 | 3.45 | 4.20 | -0.49 | -11.56% | 16 | 83 | 29.63% |
| BA240719P00180000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 5.75 | 5.05 | 5.25 | +0.45 | +8.49% | 430 | 1,919 | 27.49% |
| BA240816P00180000 | 2024-05-22 3:51PM EDT | 2024-08-16 | 7.80 | 7.40 | 7.65 | +0.20 | +2.63% | 41 | 2,107 | 29.62% |
| BA240920P00180000 | 2024-05-22 1:24PM EDT | 2024-09-20 | 9.13 | 9.00 | 9.20 | +0.03 | +0.33% | 9 | 2,070 | 28.76% |
| BA241018P00180000 | 2024-05-22 12:36PM EDT | 2024-10-18 | 10.45 | 8.80 | 10.80 | -0.30 | -2.79% | 27 | 580 | 29.43% |
| BA241115P00180000 | 2024-05-22 12:34PM EDT | 2024-11-15 | 11.70 | 11.10 | 12.50 | -0.53 | -4.33% | 1 | 1,489 | 30.41% |
| BA250117P00180000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 13.74 | 13.45 | 14.15 | -0.29 | -2.07% | 4 | 5,135 | 28.95% |
| BA250321P00180000 | 2024-05-22 10:05AM EDT | 2025-03-21 | 16.00 | 14.70 | 16.30 | +0.40 | +2.56% | 5 | 322 | 29.06% |
| BA250620P00180000 | 2024-05-22 2:09PM EDT | 2025-06-20 | 18.29 | 17.50 | 19.35 | +0.39 | +2.18% | 6 | 1,828 | 29.58% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 16.50 | 20.90 | 0.00 | - | 10 | 11 | 28.53% |
| BA251219P00180000 | 2024-05-21 11:34AM EDT | 2025-12-19 | 22.55 | 17.65 | 26.30 | 0.00 | - | 10 | 495 | 32.20% |
| BA260116P00180000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 22.15 | 20.65 | 23.00 | 0.00 | - | 11 | 1,673 | 27.85% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 21.95 | 26.45 | 0.00 | - | 1 | 220 | 28.24% |
| BA261218P00180000 | 2024-05-20 1:40PM EDT | 2026-12-18 | 26.50 | 22.20 | 32.00 | 0.00 | - | 1 | 1,569 | 30.21% |
