$172.62
-0.41-0.24%
al cierre: -
$172.90
0.280.16%
After hour: 6:54 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 Price80.55Dec 03, 2024
Change
00%
Bid93.05
Ask103
volume0
Intrest12
Strike
75
75
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid89
Ask98
volume0
Intrest0
Strike
80
80
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.03
volume0
Intrest6
Last Price-
Change
-
Bid84.7
Ask91.1
volume0
Intrest0
Strike
85
85
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask1.06
volume0
Intrest106
Last Price66.69Oct 17, 2024
Change
00%
Bid79.45
Ask87.25
volume0
Intrest4
Strike
90
90
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Last Price66.13Sep 03, 2024
Change
00%
Bid74.45
Ask82.45
volume0
Intrest1
Strike
95
95
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest277
Last Price76.79Dec 18, 2024
Change
3.174.31%
Bid69.55
Ask77.4
volume2
Intrest534
Strike
100
100
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest755
Last Price43.6Nov 22, 2024
Change
00%
Bid64.65
Ask72.1
volume0
Intrest6
Strike
105
105
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest221
Last Price66.52Dec 18, 2024
Change
6.5210.87%
Bid59.45
Ask66.1
volume1
Intrest23
Strike
110
110
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest946
Last Price31.6Nov 22, 2024
Change
00%
Bid54.5
Ask59.4
volume0
Intrest50
Strike
115
115
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest877
Last Price57.15Dec 18, 2024
Change
3.466.44%
Bid51.2
Ask54.9
volume15
Intrest711
Strike
120
120
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.02
volume9
Intrest3067
Last Price46.5Dec 17, 2024
Change
00%
Bid46.05
Ask49.75
volume0
Intrest263
Strike
125
125
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3135
Last Price23.9Nov 22, 2024
Change
00%
Bid43.7
Ask50.95
volume0
Intrest23
Strike
126
126
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask2.46
volume0
Intrest22
Last Price21.65Nov 22, 2024
Change
00%
Bid42.5
Ask50
volume0
Intrest4
Strike
127
127
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price29.07Dec 02, 2024
Change
00%
Bid41.45
Ask49
volume0
Intrest6
Strike
128
128
Last Price0.01Dec 18, 2024
Change
0.0266.67%
Bid-
Ask1.51
volume1
Intrest40
Last Price17.4Nov 19, 2024
Change
00%
Bid40.6
Ask48.1
volume0
Intrest2
Strike
129
129
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask2.61
volume0
Intrest83
Last Price43.69Dec 17, 2024
Change
00%
Bid42.1
Ask44.4
volume0
Intrest650
Strike
130
130
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.01
volume13
Intrest5958
Last Price43.41Dec 17, 2024
Change
00%
Bid38.45
Ask46
volume0
Intrest6
Strike
131
131
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest27
Last Price19.3Nov 26, 2024
Change
00%
Bid37.5
Ask45.1
volume0
Intrest2
Strike
132
132
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest47
Last Price41.37Dec 17, 2024
Change
00%
Bid36.55
Ask43.95
volume0
Intrest27
Strike
133
133
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask2.27
volume0
Intrest132
Last Price24.1Dec 05, 2024
Change
00%
Bid35.45
Ask42.95
volume0
Intrest18
Strike
134
134
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask2.26
volume0
Intrest122
Last Price42.16Dec 18, 2024
Change
5.7515.79%
Bid35.3
Ask41.35
volume15
Intrest317
Strike
135
135
Last Price0.01Dec 18, 2024
Change
0.0375%
Bid0.02
Ask0.07
volume17
Intrest11988
Last Price41.1Dec 18, 2024
Change
25.45162.62%
Bid33.6
Ask41.1
volume2
Intrest17
Strike
136
136
Last Price0.04Dec 18, 2024
Change
0.02100%
Bid-
Ask0.05
volume2
Intrest216
Last Price30Dec 13, 2024
Change
00%
Bid32.5
Ask39.1
volume0
Intrest30
Strike
137
137
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume2
Intrest228
Last Price30Dec 16, 2024
Change
00%
Bid31.45
Ask39.15
volume0
Intrest18
Strike
138
138
Last Price0.01Dec 17, 2024
Change
00%
Bid0.01
Ask0.52
volume0
Intrest185
Last Price34.7Dec 16, 2024
Change
00%
Bid32.6
Ask36
volume0
Intrest99
Strike
139
139
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume59
Intrest1092
Last Price36.01Dec 18, 2024
Change
2.78.11%
Bid30.9
Ask34.65
volume60
Intrest1121
Strike
140
140
Last Price0.02Dec 18, 2024
Change
00%
Bid0.02
Ask0.03
volume360
Intrest8765
Last Price35.47Dec 18, 2024
Change
6.9524.37%
Bid28.65
Ask35.9
volume1
Intrest50
Strike
141
141
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest231
Last Price34.53Dec 18, 2024
Change
3.4511.1%
Bid27.65
Ask35
volume1
Intrest62
Strike
142
142
Last Price0.05Dec 17, 2024
Change
00%
Bid0.01
Ask3.6
volume0
Intrest431
Last Price24.5Dec 13, 2024
Change
00%
Bid28.35
Ask32.15
volume0
Intrest198
Strike
143
143
Last Price0.07Dec 18, 2024
Change
0.0330%
Bid-
Ask0.11
volume4
Intrest2247
Last Price29.83Dec 16, 2024
Change
00%
Bid25.4
Ask31.75
volume0
Intrest192
Strike
144
144
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest594
Last Price28.45Dec 18, 2024
Change
0.280.99%
Bid26.6
Ask29.85
volume38
Intrest3553
Strike
145
145
Last Price0.08Dec 18, 2024
Change
0.06300%
Bid0.01
Ask0.17
volume118
Intrest5857
Last Price30.26Dec 18, 2024
Change
1.445%
Bid25.3
Ask28.85
volume1
Intrest204
Strike
146
146
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask1.61
volume1
Intrest614
Last Price30.24Dec 18, 2024
Change
3.4312.79%
Bid23.75
Ask29
volume4
Intrest303
Strike
147
147
Last Price0.13Dec 18, 2024
Change
0.09225%
Bid-
Ask0.66
volume2
Intrest280
Last Price21.49Dec 13, 2024
Change
00%
Bid24.05
Ask26.8
volume0
Intrest371
Strike
148
148
Last Price0.02Dec 18, 2024
Change
0.0360%
Bid0.02
Ask0.66
volume3
Intrest1380
Last Price22.61Dec 18, 2024
Change
1.56.22%
Bid22.2
Ask25.2
volume35
Intrest236
Strike
149
149
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.34
volume4
Intrest379
Last Price21.7Dec 18, 2024
Change
1.225.32%
Bid21.45
Ask23.35
volume216
Intrest3818
Strike
150
150
Last Price0.02Dec 18, 2024
Change
0.0250%
Bid0.02
Ask0.06
volume53
Intrest5430
Last Price19.09Dec 18, 2024
Change
1.627.82%
Bid19.3
Ask21.1
volume18
Intrest932
Strike
152.5
152.5
Last Price0.03Dec 18, 2024
Change
0.0125%
Bid0.01
Ask0.35
volume53
Intrest1275
Last Price18.55Dec 18, 2024
Change
0.110.59%
Bid17.35
Ask19.65
volume1452
Intrest6610
Strike
155
155
Last Price0.05Dec 18, 2024
Change
00%
Bid0.03
Ask0.08
volume821
Intrest3958
Last Price14.29Dec 18, 2024
Change
1.9111.79%
Bid13.6
Ask16.1
volume48
Intrest910
Strike
157.5
157.5
Last Price0.08Dec 18, 2024
Change
0.0114.29%
Bid0.04
Ask0.09
volume199
Intrest1782
Last Price13Dec 18, 2024
Change
0.624.55%
Bid11.25
Ask13.75
volume1882
Intrest8235
Strike
160
160
Last Price0.1Dec 18, 2024
Change
0.0111.11%
Bid0.06
Ask0.18
volume568
Intrest4060
Last Price9.75Dec 18, 2024
Change
1.069.81%
Bid8
Ask11.45
volume141
Intrest1527
Strike
162.5
162.5
Last Price0.18Dec 18, 2024
Change
0.015.88%
Bid0.1
Ask0.19
volume410
Intrest1556
Last Price8.83Dec 18, 2024
Change
0.333.88%
Bid7.25
Ask8.55
volume4231
Intrest10468
Strike
165
165
Last Price0.29Dec 18, 2024
Change
00%
Bid0.16
Ask0.6
volume2024
Intrest5199
Last Price6.7Dec 18, 2024
Change
0.020.3%
Bid5.35
Ask6.2
volume1778
Intrest2715
Strike
167.5
167.5
Last Price0.67Dec 18, 2024
Change
0.046.35%
Bid0.45
Ask0.64
volume2734
Intrest2218
Last Price4Dec 18, 2024
Change
0.613.04%
Bid3.6
Ask4.3
volume2309
Intrest11221
Strike
170
170
Last Price1.18Dec 18, 2024
Change
0.010.85%
Bid0.9
Ask1.18
volume4925
Intrest4155
Last Price2.38Dec 18, 2024
Change
0.4215%
Bid1.94
Ask2.63
volume1782
Intrest2153
Strike
172.5
172.5
Last Price2.14Dec 18, 2024
Change
0.136.47%
Bid1.59
Ask2.1
volume2058
Intrest837
Last Price1.3Dec 18, 2024
Change
0.423.53%
Bid1.01
Ask1.38
volume15684
Intrest12541
Strike
175
175
Last Price3.32Dec 18, 2024
Change
0.123.75%
Bid3.15
Ask3.85
volume4950
Intrest697
Last Price0.55Dec 18, 2024
Change
0.5148.11%
Bid0.53
Ask0.7
volume5686
Intrest2306
Strike
177.5
177.5
Last Price4.95Dec 18, 2024
Change
0.8514.66%
Bid4.8
Ask6.7
volume1242
Intrest289
Last Price0.35Dec 18, 2024
Change
0.2440.68%
Bid0.3
Ask0.35
volume20914
Intrest15088
Strike
180
180
Last Price8.95Dec 18, 2024
Change
1.520.13%
Bid6.9
Ask9.15
volume202
Intrest1021
Last Price0.22Dec 18, 2024
Change
0.0826.67%
Bid0.13
Ask0.22
volume1736
Intrest1427
Strike
182.5
182.5
Last Price8.5Dec 18, 2024
Change
9.251.98%
Bid7.4
Ask10.7
volume23
Intrest22
Last Price0.15Dec 18, 2024
Change
0.0316.67%
Bid0.06
Ask0.26
volume2373
Intrest4419
Strike
185
185
Last Price8.16Dec 18, 2024
Change
4.6936.5%
Bid10.65
Ask13.65
volume117
Intrest76
Last Price0.08Dec 18, 2024
Change
0.0538.46%
Bid0.04
Ask0.08
volume848
Intrest531
Strike
187.5
187.5
Last Price10.2Dec 18, 2024
Change
5.233.77%
Bid11.3
Ask16.15
volume2
Intrest2
Last Price0.05Dec 18, 2024
Change
0.0116.67%
Bid0.03
Ask0.12
volume466
Intrest6843
Strike
190
190
Last Price16.3Dec 18, 2024
Change
0.452.69%
Bid16.55
Ask21.35
volume4
Intrest68
Last Price0.04Dec 18, 2024
Change
0.0133.33%
Bid0.03
Ask0.04
volume265
Intrest2105
Strike
195
195
Last Price22.87Dec 16, 2024
Change
00%
Bid18.4
Ask25.3
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid0.01
Ask0.02
volume1410
Intrest8264
Strike
200
200
Last Price32.06Dec 16, 2024
Change
00%
Bid24.75
Ask29.65
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1573
Strike
205
205
Last Price53.5Nov 08, 2024
Change
00%
Bid27.95
Ask35.55
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume8
Intrest836
Strike
210
210
Last Price36Dec 17, 2024
Change
00%
Bid33.15
Ask40.6
volume0
Intrest1
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest776
Strike
215
215
Last Price41Dec 16, 2024
Change
00%
Bid38.6
Ask45.4
volume0
Intrest10
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1033
Strike
220
220
Last Price63.59Dec 05, 2024
Change
00%
Bid43.25
Ask50.55
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest2334
Strike
225
225
Last Price67.3Oct 07, 2024
Change
00%
Bid48.15
Ask55.6
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest1327
Strike
230
230
Last Price62.17Aug 09, 2024
Change
00%
Bid53
Ask60.55
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest108
Strike
235
235
Last Price75.2Oct 21, 2024
Change
00%
Bid57.95
Ask65.6
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest334
Strike
240
240
Last Price62.14Dec 18, 2024
Change
29.0131.83%
Bid62.95
Ask70.5
volume2
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest62
Strike
245
245
Last Price-
Change
-
Bid67.65
Ask75.55
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest428
Strike
250
250
Last Price98.25Oct 31, 2024
Change
00%
Bid73.8
Ask80.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest582
Strike
255
255
Last Price-
Change
-
Bid78.95
Ask85.55
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest213
Strike
260
260
Last Price75Jul 03, 2024
Change
00%
Bid83
Ask90.6
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest122
Strike
270
270
Last Price115.98Nov 05, 2024
Change
00%
Bid93.8
Ask100.6
volume0
Intrest0