Comments
Loading...
Boeing (NYSE:BA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Boeing a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Boeing..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price117.75Aug 19, 2025
Change
-0%
Bid113.05
Ask118.05
volume0
Intrest5
Strike
110
110
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid108.05
Ask113.05
volume0
Intrest0
Strike
115
115
Last Price0.13Aug 15, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest5
Last Price-
Change
-
Bid103.05
Ask108.05
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest4
Last Price103.49Aug 19, 2025
Change
-0%
Bid98.05
Ask103.05
volume0
Intrest0
Strike
125
125
Last Price0.28Aug 21, 2025
Change
-
Bid-
Ask1.02
volume1
Intrest0
Last Price-
Change
-
Bid93.05
Ask98.05
volume0
Intrest0
Strike
130
130
Last Price0.28Aug 21, 2025
Change
0.23460%
Bid-
Ask1.02
volume1
Intrest2
Last Price93.62Aug 19, 2025
Change
-0%
Bid86
Ask92.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid82.85
Ask88.05
volume0
Intrest0
Strike
140
140
Last Price0.08Aug 21, 2025
Change
0.271.43%
Bid-
Ask0.27
volume3
Intrest2
Last Price-
Change
-
Bid77.85
Ask83.05
volume0
Intrest0
Strike
145
145
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price82.62Aug 18, 2025
Change
-0%
Bid72.5
Ask78.05
volume0
Intrest2
Strike
150
150
Last Price0.31Aug 21, 2025
Change
-
Bid-
Ask1.02
volume1
Intrest0
Last Price72.88Aug 11, 2025
Change
-0%
Bid68.65
Ask73.05
volume0
Intrest10
Strike
155
155
Last Price0.28Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume1
Intrest3
Last Price67.8Aug 19, 2025
Change
-0%
Bid62.85
Ask67.45
volume0
Intrest6
Strike
160
160
Last Price0.28Aug 19, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest31
Last Price61.03Aug 20, 2025
Change
-0%
Bid57.8
Ask63.05
volume0
Intrest0
Strike
165
165
Last Price0.44Aug 21, 2025
Change
0.1341.94%
Bid-
Ask0.53
volume1
Intrest81
Last Price65.18Aug 15, 2025
Change
-0%
Bid53.05
Ask58.05
volume0
Intrest1
Strike
170
170
Last Price0.19Aug 20, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest14
Last Price50Aug 20, 2025
Change
-0%
Bid49.25
Ask50.9
volume0
Intrest12
Strike
175
175
Last Price0.33Aug 21, 2025
Change
0.0921.43%
Bid-
Ask1.06
volume1
Intrest24
Last Price44.42Aug 21, 2025
Change
1.563.39%
Bid43.25
Ask45.2
volume1
Intrest63
Strike
180
180
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Last Price41Aug 20, 2025
Change
-0%
Bid38.3
Ask40.3
volume0
Intrest19
Strike
185
185
Last Price0.28Aug 20, 2025
Change
-0%
Bid-
Ask1.36
volume0
Intrest76
Last Price42.31Aug 18, 2025
Change
-0%
Bid31.3
Ask35.4
volume0
Intrest8
Strike
190
190
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.11
volume2
Intrest85
Last Price31.25Aug 21, 2025
Change
0.752.46%
Bid28.3
Ask30.65
volume2
Intrest18
Strike
195
195
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest100
Last Price34.7Aug 18, 2025
Change
-0%
Bid24.35
Ask27.65
volume0
Intrest0
Strike
197.5
197.5
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest32
Last Price25.76Aug 21, 2025
Change
0.642.55%
Bid23.7
Ask25.15
volume19
Intrest74
Strike
200
200
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest372
Last Price22.85Aug 21, 2025
Change
723.45%
Bid20.75
Ask23.85
volume19
Intrest10
Strike
202.5
202.5
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest134
Last Price19.45Aug 21, 2025
Change
1.517.2%
Bid19.45
Ask20.5
volume1
Intrest55
Strike
205
205
Last Price0.03Aug 21, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume4
Intrest278
Last Price16.97Aug 21, 2025
Change
10.0737.24%
Bid16.05
Ask17.65
volume2
Intrest15
Strike
207.5
207.5
Last Price0.03Aug 21, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume106
Intrest120
Last Price16.5Aug 21, 2025
Change
0.85.1%
Bid14.1
Ask15.7
volume5
Intrest60
Strike
210
210
Last Price0.07Aug 21, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume65
Intrest804
Last Price13.84Aug 21, 2025
Change
0.987.62%
Bid11.9
Ask13.65
volume1
Intrest23
Strike
212.5
212.5
Last Price0.08Aug 21, 2025
Change
0.0220%
Bid0.07
Ask0.09
volume5
Intrest344
Last Price10.87Aug 21, 2025
Change
0.685.89%
Bid8.9
Ask10.25
volume2
Intrest257
Strike
215
215
Last Price0.19Aug 21, 2025
Change
0.0211.76%
Bid0.13
Ask0.17
volume243
Intrest1392
Last Price8.75Aug 21, 2025
Change
0.597.23%
Bid7.2
Ask7.75
volume15
Intrest91
Strike
217.5
217.5
Last Price0.28Aug 21, 2025
Change
0.0412.5%
Bid0.25
Ask0.3
volume98
Intrest601
Last Price5.5Aug 21, 2025
Change
0.6911.15%
Bid5.1
Ask5.4
volume181
Intrest838
Strike
220
220
Last Price0.62Aug 21, 2025
Change
0.0610.71%
Bid0.5
Ask0.58
volume503
Intrest1858
Last Price3.36Aug 21, 2025
Change
1.2727.43%
Bid3.2
Ask3.45
volume68
Intrest221
Strike
222.5
222.5
Last Price1.09Aug 21, 2025
Change
0.010.93%
Bid1.04
Ask1.12
volume712
Intrest1136
Last Price1.8Aug 21, 2025
Change
0.7729.96%
Bid1.72
Ask1.85
volume1522
Intrest2159
Strike
225
225
Last Price2.29Aug 21, 2025
Change
0.2914.5%
Bid1.94
Ask2.16
volume832
Intrest2542
Last Price0.75Aug 21, 2025
Change
0.6546.43%
Bid0.79
Ask0.87
volume2605
Intrest1062
Strike
227.5
227.5
Last Price3.85Aug 21, 2025
Change
0.4412.9%
Bid3.5
Ask3.75
volume159
Intrest1158
Last Price0.33Aug 21, 2025
Change
0.3652.17%
Bid0.33
Ask0.38
volume10499
Intrest2663
Strike
230
230
Last Price5.82Aug 21, 2025
Change
1.0221.25%
Bid5.5
Ask5.95
volume102
Intrest7785
Last Price0.16Aug 21, 2025
Change
0.1650%
Bid0.14
Ask0.17
volume932
Intrest1602
Strike
232.5
232.5
Last Price5.93Aug 21, 2025
Change
1.2717.64%
Bid7.55
Ask8.65
volume27
Intrest681
Last Price0.07Aug 21, 2025
Change
0.0956.25%
Bid0.07
Ask0.09
volume1392
Intrest4775
Strike
235
235
Last Price10.1Aug 21, 2025
Change
0.575.98%
Bid10.05
Ask10.75
volume51
Intrest539
Last Price0.06Aug 21, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume295
Intrest1928
Strike
237.5
237.5
Last Price12.5Aug 21, 2025
Change
0.373.05%
Bid12.5
Ask13.65
volume46
Intrest108
Last Price0.04Aug 21, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume505
Intrest3182
Strike
240
240
Last Price14.43Aug 21, 2025
Change
0.171.16%
Bid14.35
Ask16.85
volume20
Intrest78
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.03
Ask0.04
volume56
Intrest768
Strike
242.5
242.5
Last Price13.1Aug 19, 2025
Change
-0%
Bid16.95
Ask19.25
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume165
Intrest1458
Strike
245
245
Last Price17.75Aug 19, 2025
Change
-0%
Bid20
Ask20.75
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume80
Intrest476
Strike
247.5
247.5
Last Price12.45Aug 15, 2025
Change
-0%
Bid21.65
Ask24.35
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume219
Intrest991
Strike
250
250
Last Price24.5Aug 21, 2025
Change
1.295.56%
Bid24.6
Ask26.6
volume2
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume31
Intrest88
Strike
252.5
252.5
Last Price-
Change
-
Bid26.85
Ask28.25
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume46
Intrest1287
Strike
255
255
Last Price29.9Aug 19, 2025
Change
-0%
Bid29.85
Ask31
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Strike
257.5
257.5
Last Price22.25Aug 15, 2025
Change
-0%
Bid31.6
Ask33.4
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest205
Strike
260
260
Last Price45.6Aug 01, 2025
Change
-0%
Bid34.1
Ask36.05
volume0
Intrest2
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
262.5
262.5
Last Price-
Change
-
Bid34.75
Ask38.55
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume46
Intrest444
Strike
265
265
Last Price40Jul 10, 2025
Change
-0%
Bid38.85
Ask41.5
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask1.48
volume0
Intrest271
Strike
270
270
Last Price37.1Jul 24, 2025
Change
-0%
Bid41.9
Ask46.1
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1113
Strike
275
275
Last Price42.5Aug 18, 2025
Change
-0%
Bid48.8
Ask52.95
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
280
280
Last Price-
Change
-
Bid52.7
Ask56.8
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest168
Strike
285
285
Last Price-
Change
-
Bid57.85
Ask61
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask1.17
volume0
Intrest27
Strike
290
290
Last Price-
Change
-
Bid63.05
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid66.8
Ask71.7
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask1.08
volume0
Intrest1
Strike
300
300
Last Price67.15Jul 24, 2025
Change
-0%
Bid72.55
Ask77
volume0
Intrest0
Last Price0.22Aug 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest4
Strike
305
305
Last Price78.6Aug 21, 2025
Change
-
Bid78.6
Ask81.3
volume2
Intrest0