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:130.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 53.50 | 49.55 | 57.40 | +3.50 | +7.00% | 1 | 15 | 377.34% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 52.90 | 54.40 | 0.00 | - | 8 | 21 | 103.17% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 52.60 | 54.50 | 0.00 | - | 1 | 1 | 82.57% |
| BA240621C00130000 | 2024-05-16 11:55AM EDT | 2024-06-21 | 54.02 | 53.25 | 54.55 | +5.49 | +11.31% | 1 | 38 | 71.14% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 53.95 | 55.15 | 0.00 | - | 1 | 19 | 60.45% |
| BA240816C00130000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 51.01 | 54.90 | 56.00 | 0.00 | - | 18 | 129 | 57.00% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 56.00 | 57.05 | 0.00 | - | 6 | 14 | 54.18% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 56.75 | 58.10 | 0.00 | - | 1 | 2 | 52.90% |
| BA241115C00130000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 53.01 | 57.75 | 59.15 | 0.00 | - | 2 | 8 | 52.45% |
| BA250117C00130000 | 2024-05-14 2:05PM EDT | 2025-01-17 | 57.96 | 59.80 | 61.25 | 0.00 | - | 2 | 478 | 51.32% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 61.40 | 67.95 | 0.00 | - | 2 | 63 | 55.66% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 63.75 | 71.00 | 0.00 | - | 1 | 43 | 54.23% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 69.20 | 76.00 | 0.00 | - | 1 | 57 | 53.18% |
| BA260116C00130000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 71.85 | 70.80 | 74.90 | +2.20 | +3.16% | 7 | 153 | 52.32% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 71.25 | 79.45 | 0.00 | - | 1 | 5 | 50.15% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 74.10 | 83.70 | 0.00 | - | 6 | 33 | 55.05% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00130000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 212.50% |
| BA240524P00130000 | 2024-05-14 12:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 87.50% |
| BA240531P00130000 | 2024-05-16 10:02AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 132 | 62.50% |
| BA240607P00130000 | 2024-05-15 3:12PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 7 | 64.26% |
| BA240621P00130000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.11 | -0.05 | -50.00% | 13 | 1,391 | 49.02% |
| BA240719P00130000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 0.22 | 0.08 | 0.22 | -0.01 | -4.35% | 7 | 395 | 40.72% |
| BA240816P00130000 | 2024-05-16 1:52PM EDT | 2024-08-16 | 0.50 | 0.29 | 0.50 | -0.03 | -5.66% | 9 | 356 | 39.11% |
| BA240920P00130000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 0.78 | 0.64 | 0.90 | -0.16 | -17.02% | 1 | 300 | 37.53% |
| BA241018P00130000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.12 | 1.03 | 1.12 | +0.01 | +0.90% | 12 | 164 | 35.68% |
| BA241115P00130000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 1.86 | 1.54 | 1.64 | 0.00 | - | 2 | 539 | 36.05% |
| BA250117P00130000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 2.25 | 2.26 | 2.56 | -0.55 | -19.64% | 2 | 3,297 | 35.16% |
| BA250321P00130000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 3.50 | 3.20 | 4.15 | -0.25 | -6.67% | 11 | 399 | 36.55% |
| BA250620P00130000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 5.00 | 4.65 | 7.05 | -0.56 | -10.07% | 1 | 1,576 | 39.12% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 33.91% |
| BA260116P00130000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 8.28 | 7.25 | 11.55 | 0.00 | - | 1 | 412 | 39.37% |
| BA260618P00130000 | 2024-05-15 11:06AM EDT | 2026-06-18 | 9.83 | 8.60 | 11.45 | 0.00 | - | 1 | 6 | 35.06% |
| BA261218P00130000 | 2024-05-16 11:29AM EDT | 2026-12-18 | 10.45 | 8.40 | 10.90 | -0.81 | -7.19% | 1 | 12 | 30.77% |
