$170.55
-2.76-1.59%
al cierre: -
$170.00
-0.55-0.32%
After hour: 7:59 PM EDT
Comments
Loading...
Boeing (NYSE:BA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Boeing a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Boeing..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid81
Ask90
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price79.78Mar 31, 2025
Change
7.778.87%
Bid76
Ask85
volume2
Intrest1
Strike
90
90
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price-
Change
-
Bid71
Ask80
volume0
Intrest0
Strike
95
95
Last Price0.11Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid66
Ask75
volume0
Intrest0
Strike
100
100
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid62.9
Ask66.8
volume0
Intrest0
Strike
105
105
Last Price0.24Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid58.25
Ask61.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price65Mar 21, 2025
Change
00%
Bid53.4
Ask56.65
volume0
Intrest1
Strike
115
115
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price41.22Mar 13, 2025
Change
00%
Bid48.35
Ask51.7
volume0
Intrest5
Strike
120
120
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest89
Last Price-
Change
-
Bid43.5
Ask46.7
volume0
Intrest0
Strike
125
125
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest139
Last Price31.55Mar 06, 2025
Change
00%
Bid38.25
Ask41.7
volume0
Intrest2
Strike
130
130
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume62
Intrest252
Last Price37.1Mar 21, 2025
Change
00%
Bid33.45
Ask36.7
volume0
Intrest21
Strike
135
135
Last Price0.03Mar 31, 2025
Change
0.4493.62%
Bid0.01
Ask0.05
volume27
Intrest119
Last Price31.05Mar 31, 2025
Change
9.4423.31%
Bid28.45
Ask31.7
volume1
Intrest61
Strike
140
140
Last Price0.02Mar 31, 2025
Change
0.0571.43%
Bid0.02
Ask0.05
volume549
Intrest447
Last Price26.33Mar 31, 2025
Change
11.5730.53%
Bid24.1
Ask26.7
volume2
Intrest25
Strike
145
145
Last Price0.05Mar 31, 2025
Change
0.0337.5%
Bid0.02
Ask0.13
volume126
Intrest859
Last Price-
Change
-
Bid23.9
Ask25.2
volume0
Intrest0
Strike
146
146
Last Price0.1Mar 31, 2025
Change
0.0225%
Bid0.03
Ask0.13
volume102
Intrest332
Last Price23.8Mar 31, 2025
Change
10.1129.81%
Bid23.35
Ask24.9
volume3
Intrest1
Strike
147
147
Last Price0.08Mar 31, 2025
Change
0.0746.67%
Bid0.06
Ask0.1
volume100
Intrest25
Last Price24Mar 31, 2025
Change
-
Bid21.45
Ask23.25
volume16
Intrest0
Strike
148
148
Last Price0.12Mar 31, 2025
Change
0.0320%
Bid0.03
Ask0.11
volume21
Intrest21
Last Price-
Change
-
Bid21.35
Ask22.2
volume0
Intrest0
Strike
149
149
Last Price0.11Mar 31, 2025
Change
0.0222.22%
Bid0.04
Ask0.11
volume50
Intrest3
Last Price20.5Mar 31, 2025
Change
3.3414.01%
Bid20.15
Ask21.05
volume1
Intrest72
Strike
150
150
Last Price0.11Mar 31, 2025
Change
0.0215.38%
Bid0.09
Ask0.12
volume98
Intrest652
Last Price17.4Mar 31, 2025
Change
11.7240.25%
Bid17.95
Ask18.8
volume2
Intrest7
Strike
152.5
152.5
Last Price0.13Mar 31, 2025
Change
0.0423.53%
Bid0.14
Ask0.17
volume167
Intrest351
Last Price16.25Mar 31, 2025
Change
2.8915.1%
Bid15.15
Ask16.1
volume5
Intrest150
Strike
155
155
Last Price0.23Mar 31, 2025
Change
00%
Bid0.21
Ask0.23
volume471
Intrest748
Last Price14.4Mar 31, 2025
Change
2.1412.94%
Bid13.05
Ask13.95
volume21
Intrest120
Strike
157.5
157.5
Last Price0.34Mar 31, 2025
Change
0.039.68%
Bid0.32
Ask0.34
volume546
Intrest847
Last Price11.27Mar 31, 2025
Change
3.5824.11%
Bid10.9
Ask11.95
volume75
Intrest328
Strike
160
160
Last Price0.54Mar 31, 2025
Change
0.0817.39%
Bid0.27
Ask0.55
volume1490
Intrest1471
Last Price10.3Mar 31, 2025
Change
1.8515.23%
Bid8.7
Ask10.2
volume47
Intrest68
Strike
162.5
162.5
Last Price0.87Mar 31, 2025
Change
0.2131.82%
Bid0.81
Ask0.88
volume305
Intrest576
Last Price7.57Mar 31, 2025
Change
1.9320.32%
Bid6.9
Ask8.2
volume317
Intrest361
Strike
165
165
Last Price1.34Mar 31, 2025
Change
0.3231.37%
Bid1.28
Ask1.39
volume1688
Intrest1106
Last Price5.3Mar 31, 2025
Change
2.2229.52%
Bid5.15
Ask5.5
volume232
Intrest228
Strike
167.5
167.5
Last Price2.1Mar 31, 2025
Change
0.4728.83%
Bid2.01
Ask2.13
volume1800
Intrest1702
Last Price3.69Mar 31, 2025
Change
1.7932.66%
Bid3.7
Ask3.85
volume1436
Intrest653
Strike
170
170
Last Price3.05Mar 31, 2025
Change
0.729.79%
Bid3.05
Ask3.15
volume1252
Intrest1892
Last Price2.63Mar 31, 2025
Change
1.5737.38%
Bid2.53
Ask2.71
volume778
Intrest382
Strike
172.5
172.5
Last Price4.38Mar 31, 2025
Change
0.9628.07%
Bid4.2
Ask4.5
volume619
Intrest2024
Last Price1.64Mar 31, 2025
Change
1.2443.06%
Bid1.65
Ask1.71
volume4099
Intrest1301
Strike
175
175
Last Price6.2Mar 31, 2025
Change
1.531.91%
Bid5.8
Ask6.15
volume337
Intrest1907
Last Price1.05Mar 31, 2025
Change
0.9748.02%
Bid1.02
Ask1.07
volume1375
Intrest1428
Strike
177.5
177.5
Last Price7.6Mar 31, 2025
Change
1.524.59%
Bid7.75
Ask8.05
volume163
Intrest850
Last Price0.65Mar 31, 2025
Change
0.6349.22%
Bid0.61
Ask0.66
volume1688
Intrest2309
Strike
180
180
Last Price9.67Mar 31, 2025
Change
1.5118.5%
Bid9.5
Ask10.45
volume122
Intrest1541
Last Price0.37Mar 31, 2025
Change
0.4655.42%
Bid0.37
Ask0.41
volume908
Intrest2104
Strike
182.5
182.5
Last Price10.9Mar 31, 2025
Change
1.111.22%
Bid10.6
Ask12.95
volume10
Intrest687
Last Price0.24Mar 31, 2025
Change
0.2752.94%
Bid0.22
Ask0.25
volume1014
Intrest3777
Strike
185
185
Last Price13.8Mar 31, 2025
Change
2.3820.84%
Bid12.9
Ask15.2
volume3
Intrest211
Last Price0.17Mar 31, 2025
Change
0.1750%
Bid0.14
Ask0.17
volume304
Intrest1628
Strike
187.5
187.5
Last Price18Mar 31, 2025
Change
428.57%
Bid15.2
Ask18.45
volume1
Intrest99
Last Price0.09Mar 31, 2025
Change
0.1562.5%
Bid0.08
Ask0.14
volume508
Intrest2265
Strike
190
190
Last Price18.8Mar 31, 2025
Change
2.2513.6%
Bid17.7
Ask19.9
volume42
Intrest41
Last Price0.08Mar 31, 2025
Change
0.1157.89%
Bid0.08
Ask0.09
volume100
Intrest2286
Strike
192.5
192.5
Last Price21.25Mar 31, 2025
Change
2.5513.64%
Bid21.2
Ask22.75
volume23
Intrest25
Last Price0.05Mar 31, 2025
Change
0.0861.54%
Bid0.04
Ask0.07
volume889
Intrest1613
Strike
195
195
Last Price23.74Mar 31, 2025
Change
1.345.98%
Bid22.7
Ask24.85
volume23
Intrest5
Last Price0.11Mar 28, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest174
Strike
197.5
197.5
Last Price26.21Mar 31, 2025
Change
2.5910.97%
Bid24.8
Ask27.55
volume1
Intrest1
Last Price0.03Mar 31, 2025
Change
0.0457.14%
Bid0.02
Ask0.04
volume643
Intrest3402
Strike
200
200
Last Price17.4Mar 24, 2025
Change
00%
Bid27.15
Ask30.35
volume0
Intrest5
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid0.01
Ask0.18
volume346
Intrest781
Strike
202.5
202.5
Last Price20.9Mar 25, 2025
Change
00%
Bid29.6
Ask33.1
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume14
Intrest856
Strike
205
205
Last Price22.25Mar 25, 2025
Change
00%
Bid32.2
Ask35.55
volume0
Intrest5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume20
Intrest276
Strike
210
210
Last Price33.66Feb 26, 2025
Change
00%
Bid37.2
Ask40.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume151
Intrest436
Strike
215
215
Last Price31.17Feb 14, 2025
Change
00%
Bid42.15
Ask45.6
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
220
220
Last Price-
Change
-
Bid47.1
Ask50.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest72
Strike
225
225
Last Price-
Change
-
Bid52.2
Ask55.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest36
Strike
230
230
Last Price-
Change
-
Bid57.15
Ask60.45
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid62.25
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
240
240
Last Price70.29Mar 31, 2025
Change
-
Bid67.35
Ask70.6
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.1
Ask75.65
volume0
Intrest0
Last Price0.09Mar 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest70
Strike
250
250
Last Price-
Change
-
Bid77.1
Ask80.5
volume0
Intrest0
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid82.1
Ask85.5
volume0
Intrest0