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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 38.65 | 45.30 | 0.00 | - | - | 10 | 122.07% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 41.50 | 42.90 | 0.00 | - | - | 20 | 68.80% |
| BA240621C00145000 | 2024-05-20 2:21PM EDT | 2024-06-21 | 42.25 | 41.90 | 43.20 | +2.15 | +5.36% | 6 | 150 | 57.91% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 43.00 | 44.00 | 0.00 | - | 1 | 6 | 51.07% |
| BA240816C00145000 | 2024-05-20 11:22AM EDT | 2024-08-16 | 45.70 | 44.15 | 45.10 | +7.60 | +19.95% | 1 | 7 | 51.33% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 45.65 | 46.40 | +4.55 | +11.10% | 1 | 51 | 48.82% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 45.45 | 46.20 | 0.00 | - | 1 | 29 | 43.37% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 48.15 | 48.75 | 0.00 | - | 1 | 3 | 47.71% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 50.65 | 51.25 | 0.00 | - | 15 | 78 | 47.14% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 52.05 | 55.35 | +3.20 | +6.38% | 9 | 133 | 50.35% |
| BA250620C00145000 | 2024-05-17 11:15AM EDT | 2025-06-20 | 53.10 | 55.90 | 62.00 | 0.00 | - | 1 | 19 | 50.39% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 59.70 | 62.00 | 0.00 | - | - | 2 | 50.08% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 62.75 | 64.15 | 0.00 | - | 2 | 8 | 48.95% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 67.88% |
| BA261218C00145000 | 2024-05-16 9:37AM EDT | 2026-12-18 | 65.03 | 68.10 | 77.85 | 0.00 | - | 1 | 36 | 53.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00145000 | 2024-05-20 1:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 51 | 251 | 71.88% |
| BA240531P00145000 | 2024-05-20 11:28AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 108 | 66.41% |
| BA240607P00145000 | 2024-05-20 10:18AM EDT | 2024-06-07 | 0.02 | 0.05 | 0.11 | -0.01 | -33.33% | 1 | 31 | 51.56% |
| BA240614P00145000 | 2024-05-17 2:59PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 41 | 49.37% |
| BA240621P00145000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 53 | 3,127 | 38.57% |
| BA240628P00145000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 0.31 | 0.02 | 0.25 | 0.00 | - | 2 | 2 | 40.38% |
| BA240719P00145000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.37 | -0.06 | -18.18% | 44 | 576 | 35.06% |
| BA240816P00145000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 0.87 | 0.84 | 0.93 | -0.31 | -26.27% | 45 | 858 | 35.18% |
| BA240920P00145000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 1.46 | 1.43 | 1.54 | -0.16 | -9.88% | 12 | 2,388 | 33.85% |
| BA241018P00145000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 2.56 | 1.91 | 2.06 | 0.00 | - | 1 | 1,259 | 33.19% |
| BA241115P00145000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 2.79 | 2.69 | 2.84 | -0.66 | -19.13% | 1 | 210 | 33.69% |
| BA250117P00145000 | 2024-05-20 10:12AM EDT | 2025-01-17 | 3.80 | 3.75 | 3.95 | -0.45 | -10.59% | 3 | 3,421 | 32.47% |
| BA250321P00145000 | 2024-05-20 1:27PM EDT | 2025-03-21 | 5.10 | 4.65 | 5.30 | -1.40 | -21.54% | 3 | 543 | 32.34% |
| BA250620P00145000 | 2024-05-20 2:03PM EDT | 2025-06-20 | 7.00 | 6.85 | 8.45 | -1.35 | -16.17% | 5 | 286 | 34.67% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 9.65 | 13.15 | 0.00 | - | 10 | 90 | 35.77% |
| BA260116P00145000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 10.15 | 10.10 | 10.55 | -0.90 | -8.14% | 110 | 965 | 31.19% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 11.65 | 12.50 | 0.00 | - | 1 | 15 | 30.40% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 2026-12-18 | 15.57 | 10.35 | 15.90 | 0.00 | - | 100 | 127 | 31.13% |
