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 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.25 | 7.15 | 7.40 | +1.20 | +19.83% | 651 | 1,856 | 39.31% |
| BA240531C00180000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 8.09 | 8.00 | 8.50 | +0.69 | +9.32% | 349 | 855 | 34.92% |
| BA240607C00180000 | 2024-05-20 3:15PM EDT | 2024-06-07 | 9.15 | 8.70 | 9.45 | +1.00 | +12.27% | 132 | 253 | 34.05% |
| BA240614C00180000 | 2024-05-20 2:17PM EDT | 2024-06-14 | 9.90 | 9.65 | 10.25 | +0.70 | +7.61% | 39 | 96 | 33.50% |
| BA240621C00180000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 10.83 | 10.50 | 10.90 | +0.97 | +9.84% | 273 | 3,929 | 32.86% |
| BA240628C00180000 | 2024-05-20 2:50PM EDT | 2024-06-28 | 11.65 | 11.25 | 12.10 | +1.45 | +14.22% | 4 | 52 | 35.09% |
| BA240719C00180000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 13.55 | 13.45 | 13.60 | +0.80 | +6.27% | 168 | 3,145 | 33.58% |
| BA240816C00180000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 16.48 | 16.55 | 16.75 | +0.66 | +4.17% | 67 | 1,763 | 36.76% |
| BA240920C00180000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 19.25 | 19.05 | 19.80 | +0.89 | +4.85% | 16 | 1,147 | 38.43% |
| BA241018C00180000 | 2024-05-20 11:51AM EDT | 2024-10-18 | 22.42 | 20.55 | 21.10 | +2.32 | +11.54% | 9 | 265 | 37.50% |
| BA241115C00180000 | 2024-05-20 3:35PM EDT | 2024-11-15 | 23.23 | 23.10 | 23.40 | +0.98 | +4.40% | 14 | 236 | 39.01% |
| BA250117C00180000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 26.42 | 26.50 | 26.75 | +0.87 | +3.41% | 66 | 4,237 | 39.28% |
| BA250321C00180000 | 2024-05-20 11:27AM EDT | 2025-03-21 | 30.90 | 29.35 | 30.15 | +2.10 | +7.29% | 12 | 306 | 40.18% |
| BA250620C00180000 | 2024-05-20 10:31AM EDT | 2025-06-20 | 33.70 | 34.15 | 35.90 | +1.20 | +3.69% | 4 | 402 | 43.00% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 37.85 | 38.85 | 0.00 | - | 5 | 12 | 42.37% |
| BA251219C00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 41.00 | 41.45 | 45.25 | 0.00 | - | 7 | 128 | 46.12% |
| BA260116C00180000 | 2024-05-20 3:18PM EDT | 2026-01-16 | 42.67 | 42.70 | 46.10 | +2.50 | +6.22% | 31 | 500 | 45.99% |
| BA260618C00180000 | 2024-05-14 2:07PM EDT | 2026-06-18 | 43.60 | 45.50 | 48.60 | 0.00 | - | 20 | 76 | 43.58% |
| BA261218C00180000 | 2024-05-20 3:23PM EDT | 2026-12-18 | 52.72 | 52.00 | 55.00 | +3.22 | +6.51% | 4 | 227 | 44.89% |
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 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.46 | -52.27% | 2,784 | 3,147 | 31.49% |
| BA240531P00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.34 | 1.32 | 1.38 | -0.53 | -28.34% | 461 | 328 | 29.99% |
| BA240607P00180000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 2.07 | 2.06 | 2.11 | -0.60 | -22.47% | 182 | 506 | 28.91% |
| BA240614P00180000 | 2024-05-20 3:39PM EDT | 2024-06-14 | 2.67 | 2.45 | 2.91 | -0.78 | -22.61% | 181 | 116 | 29.31% |
| BA240621P00180000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | -0.65 | -17.11% | 1,957 | 6,512 | 27.39% |
| BA240628P00180000 | 2024-05-20 3:34PM EDT | 2024-06-28 | 3.80 | 3.65 | 4.20 | -0.20 | -5.00% | 55 | 40 | 29.36% |
| BA240719P00180000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.15 | -0.63 | -10.90% | 99 | 1,898 | 27.09% |
| BA240816P00180000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 7.50 | 7.30 | 7.50 | -0.75 | -9.09% | 211 | 1,970 | 29.21% |
| BA240920P00180000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 9.00 | 8.95 | 9.05 | -1.20 | -11.76% | 36 | 2,060 | 28.47% |
| BA241018P00180000 | 2024-05-20 1:09PM EDT | 2024-10-18 | 9.95 | 10.00 | 10.25 | -0.93 | -8.55% | 10 | 583 | 28.31% |
| BA241115P00180000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 11.90 | 11.55 | 11.80 | -0.97 | -7.54% | 918 | 886 | 29.10% |
| BA250117P00180000 | 2024-05-20 2:35PM EDT | 2025-01-17 | 13.50 | 13.40 | 13.95 | -0.64 | -4.53% | 68 | 5,172 | 28.71% |
| BA250321P00180000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 15.60 | 14.65 | 15.75 | -0.90 | -5.45% | 6 | 321 | 28.32% |
| BA250620P00180000 | 2024-05-20 1:45PM EDT | 2025-06-20 | 17.75 | 17.55 | 22.75 | -1.75 | -8.97% | 4 | 1,826 | 34.23% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 19.25 | 20.40 | 0.00 | - | 10 | 11 | 28.03% |
| BA251219P00180000 | 2024-05-17 1:34PM EDT | 2025-12-19 | 22.50 | 21.35 | 22.35 | 0.00 | - | 1 | 505 | 27.89% |
| BA260116P00180000 | 2024-05-20 12:01PM EDT | 2026-01-16 | 22.15 | 21.05 | 23.90 | -1.25 | -5.34% | 11 | 1,666 | 28.92% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 23.75 | 25.15 | 0.00 | - | 1 | 220 | 27.06% |
| BA261218P00180000 | 2024-05-20 1:40PM EDT | 2026-12-18 | 26.50 | 23.00 | 31.80 | -1.30 | -4.68% | 1 | 1,570 | 30.11% |
