U.S. markets close in 42 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
174.96-3.43 (-1.92%)
A partir del 03:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C000850002024-05-17 3:53PM EDT85.00100.7591.5593.150.00-1010499.41%
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-111,201.51%
BA240621C001000002024-06-18 2:47PM EDT100.0075.0071.7076.50-15.76-17.36%2250361.91%
BA240621C001050002024-06-05 12:42PM EDT105.0084.3567.4572.100.00-1107363.96%
BA240621C001100002024-05-16 3:11PM EDT110.0073.0066.5568.250.00-1075349.02%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267687.65%
BA240621C001200002024-06-17 12:31PM EDT120.0059.0952.0057.150.00-2110287.70%
BA240621C001250002024-06-18 11:40AM EDT125.0050.4047.0551.65-2.85-5.35%127245.12%
BA240621C001300002024-06-17 12:27PM EDT130.0048.0040.9548.300.00-536273.63%
BA240621C001350002024-06-10 11:11AM EDT135.0055.4237.1542.150.00-637216.50%
BA240621C001400002024-06-10 3:34PM EDT140.0051.1331.8537.450.00-387202.15%
BA240621C001450002024-05-23 2:37PM EDT145.0028.3926.8532.950.00-1148191.41%
BA240621C001500002024-06-18 9:30AM EDT150.0027.7724.5025.90-0.48-1.70%120183.98%
BA240621C001550002024-06-18 2:55PM EDT155.0020.2019.9020.45-3.45-14.59%1317067.48%
BA240621C001600002024-06-18 2:56PM EDT160.0015.0514.8015.60-3.10-17.08%624,67054.00%
BA240621C001625002024-06-18 2:09PM EDT162.5012.5512.3013.60-14.60-53.78%42655.76%
BA240621C001650002024-06-18 2:31PM EDT165.009.839.5510.60-5.37-35.33%3366851.17%
BA240621C001675002024-06-18 11:41AM EDT167.508.337.508.10-3.42-29.11%158041.85%
BA240621C001700002024-06-18 2:50PM EDT170.005.455.355.55-3.30-37.71%2131,16031.10%
BA240621C001725002024-06-18 2:54PM EDT172.503.523.253.45-3.08-46.67%35027327.20%
BA240621C001750002024-06-18 3:01PM EDT175.001.901.791.85-2.50-56.82%2,3173,06325.51%
BA240621C001775002024-06-18 3:02PM EDT177.500.860.820.90-1.97-69.61%5,56790825.86%
BA240621C001800002024-06-18 3:02PM EDT180.000.390.380.41-1.24-75.61%5,1655,22426.86%
BA240621C001825002024-06-18 3:02PM EDT182.500.180.160.19-0.69-79.31%2,3353,32228.52%
BA240621C001850002024-06-18 2:40PM EDT185.000.090.080.11-0.35-79.55%1,4316,68431.45%
BA240621C001875002024-06-18 3:02PM EDT187.500.060.050.06-0.18-75.00%3432,46433.59%
BA240621C001900002024-06-18 2:51PM EDT190.000.050.040.05-0.07-58.33%9018,95537.89%
BA240621C001925002024-06-18 2:33PM EDT192.500.030.030.04-0.04-57.14%1821,69841.60%
BA240621C001950002024-06-18 2:37PM EDT195.000.020.020.04-0.04-66.67%3329,30046.48%
BA240621C001975002024-06-18 1:36PM EDT197.500.030.010.03-0.02-40.00%541,05049.22%
BA240621C002000002024-06-18 2:53PM EDT200.000.020.020.03-0.01-33.33%29514,96652.34%
BA240621C002025002024-06-18 11:40AM EDT202.500.020.010.030.00-648055.47%
BA240621C002050002024-06-18 2:33PM EDT205.000.020.010.020.00-742,43557.81%
BA240621C002075002024-06-18 9:58AM EDT207.500.020.010.03-0.01-33.33%229863.28%
BA240621C002100002024-06-18 2:08PM EDT210.000.020.010.020.00-33410,75564.84%
BA240621C002125002024-06-18 1:09PM EDT212.500.010.010.30-0.01-50.00%82492.38%
BA240621C002150002024-06-18 12:45PM EDT215.000.010.000.010.00-1491,63065.63%
BA240621C002200002024-06-18 12:53PM EDT220.000.010.000.01-0.01-50.00%146,48071.88%
BA240621C002250002024-06-18 10:31AM EDT225.000.010.000.020.00-6343682.81%
BA240621C002300002024-06-18 2:51PM EDT230.000.010.000.010.00-57,15784.38%
BA240621C002350002024-06-05 11:17AM EDT235.000.080.000.020.00-46596.88%
BA240621C002400002024-06-18 10:14AM EDT240.000.030.000.01+0.02+200.00%59,10896.88%
BA240621C002450002024-06-10 1:38PM EDT245.000.020.000.030.00-9209112.50%
BA240621C002500002024-06-17 3:46PM EDT250.000.030.000.010.00-1755,672106.25%
BA240621C002550002024-06-06 2:34PM EDT255.000.020.000.030.00-3040123.44%
BA240621C002600002024-06-17 3:01PM EDT260.000.010.000.010.00-146,121118.75%
BA240621C002650002024-05-29 10:57AM EDT265.000.010.000.630.00-336192.77%
BA240621C002700002024-06-18 11:09AM EDT270.000.010.000.01-0.02-66.67%12,213128.13%
BA240621C002750002024-05-24 3:39PM EDT275.000.010.000.250.00-233182.42%
BA240621C002800002024-06-05 1:04PM EDT280.000.020.000.050.00-3003,112158.59%
BA240621C002850002024-05-06 1:10PM EDT285.000.040.000.140.00-6031182.03%
BA240621C002900002024-06-14 10:34AM EDT290.000.010.000.010.00-161,158146.88%
BA240621C003000002024-06-10 3:13PM EDT300.000.010.000.010.00-383,306156.25%
BA240621C003100002024-06-04 3:32PM EDT310.000.020.000.060.00-101,767192.19%
BA240621C003200002024-06-10 10:06AM EDT320.000.010.000.010.00-53,880175.00%
BA240621C003300002024-06-10 12:40PM EDT330.000.010.000.010.00-173,716181.25%
BA240621C003400002024-06-04 11:59AM EDT340.000.010.000.050.00-10223215.63%
BA240621C003500002024-06-04 12:00PM EDT350.000.010.000.050.00-101,350223.44%
BA240621C003600002024-06-04 1:13PM EDT360.000.010.000.010.00-50507206.25%
BA240621C003700002024-06-04 12:57PM EDT370.000.010.000.030.00-3098228.13%
BA240621C003800002024-06-04 12:56PM EDT380.000.010.000.010.00-4058218.75%
BA240621C003900002024-06-11 9:58AM EDT390.000.020.000.010.00-11,896225.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P000850002024-06-18 9:57AM EDT85.000.010.000.01-0.04-80.00%1280212.50%
BA240621P000900002024-06-18 9:32AM EDT90.000.040.000.01+0.02+100.00%1581196.88%
BA240621P000950002024-06-03 9:30AM EDT95.000.750.000.500.00-1332279.30%
BA240621P001000002024-06-12 2:49PM EDT100.000.010.000.010.00-1888168.75%
BA240621P001050002024-06-17 9:30AM EDT105.000.010.000.010.00-1169156.25%
BA240621P001100002024-06-10 9:34AM EDT110.000.010.000.010.00-4492143.75%
BA240621P001150002024-06-17 1:54PM EDT115.000.010.000.070.00-1183154.69%
BA240621P001200002024-06-14 3:39PM EDT120.000.010.000.010.00-110800115.63%
BA240621P001250002024-06-17 12:32PM EDT125.000.020.000.050.00-80608121.88%
BA240621P001300002024-06-17 10:30AM EDT130.000.010.000.050.00-1791,255109.38%
BA240621P001350002024-06-17 9:46AM EDT135.000.020.000.050.00-5198796.09%
BA240621P001400002024-06-18 1:50PM EDT140.000.020.000.02+0.01+100.00%392,95576.56%
BA240621P001450002024-06-18 1:51PM EDT145.000.020.010.03+0.01+100.00%43,26270.31%
BA240621P001500002024-06-18 2:43PM EDT150.000.020.020.03+0.01+100.00%2704,24660.16%
BA240621P001550002024-06-18 2:47PM EDT155.000.050.040.06+0.01+25.00%635,09153.52%
BA240621P001600002024-06-18 2:58PM EDT160.000.050.050.06-0.01-16.67%778,32942.38%
BA240621P001625002024-06-18 2:59PM EDT162.500.060.060.07+0.01+20.00%13366436.91%
BA240621P001650002024-06-18 2:58PM EDT165.000.100.090.10+0.01+11.11%5514,78532.52%
BA240621P001675002024-06-18 2:59PM EDT167.500.180.170.19+0.03+20.00%1,06974629.59%
BA240621P001700002024-06-18 3:00PM EDT170.000.370.390.51+0.14+60.87%6,4125,73829.64%
BA240621P001725002024-06-18 2:59PM EDT172.500.880.880.92+0.46+109.52%4,1661,51726.27%
BA240621P001750002024-06-18 3:01PM EDT175.001.861.831.89+0.99+113.79%4,5394,80625.66%
BA240621P001775002024-06-18 3:03PM EDT177.503.603.353.55+1.90+122.58%1,1552,03427.74%
BA240621P001800002024-06-18 3:00PM EDT180.005.255.355.55+2.30+77.97%5146,47929.25%
BA240621P001825002024-06-18 2:51PM EDT182.507.807.658.35+3.25+71.43%2182,05944.34%
BA240621P001850002024-06-18 3:02PM EDT185.0010.169.8010.85+3.38+50.83%2343,19352.93%
BA240621P001875002024-06-18 1:33PM EDT187.5012.9812.4014.15+3.90+42.95%521,38159.18%
BA240621P001900002024-06-18 3:02PM EDT190.0015.1914.9515.25+4.42+42.06%755,85249.32%
BA240621P001925002024-06-18 11:50AM EDT192.5018.0517.2019.70+3.45+23.63%17378.66%
BA240621P001950002024-06-18 2:52PM EDT195.0020.1519.9521.30+3.60+21.75%2,2531,28176.37%
BA240621P001975002024-06-11 12:03PM EDT197.5014.6521.5525.750.00-11098.19%
BA240621P002000002024-06-18 2:52PM EDT200.0025.1524.4025.40+3.90+18.35%1,5911,03080.18%
BA240621P002025002024-06-17 1:51PM EDT202.5023.6524.3530.050.00-310144.39%
BA240621P002050002024-06-13 1:17PM EDT205.0024.1527.1532.700.00-11154.93%
BA240621P002075002024-05-23 9:49AM EDT207.5025.0029.3535.950.00--079.69%
BA240621P002100002024-06-18 2:50PM EDT210.0035.5233.6036.40+4.02+12.76%285171138.28%
BA240621P002150002024-06-17 2:58PM EDT215.0038.3037.3043.450.00-85111.13%
BA240621P002200002024-06-18 2:50PM EDT220.0042.8542.9548.75-1.15-2.61%14073143.70%
BA240621P002250002024-04-24 3:43PM EDT225.0060.0549.8050.900.00-30128.61%
BA240621P002300002024-06-18 2:50PM EDT230.0054.0554.0557.20+1.95+3.74%225145154.00%
BA240621P002350002024-05-08 2:46PM EDT235.0054.1643.9545.200.00-600.00%
BA240621P002400002024-06-18 2:50PM EDT240.0065.6463.0567.00+5.64+9.40%16088224.12%
BA240621P002450002024-05-24 3:52PM EDT245.0070.3767.9573.050.00-50173.63%
BA240621P002500002024-06-18 2:50PM EDT250.0071.8071.8577.10+1.45+2.06%7542247.31%
BA240621P002550002024-05-24 3:52PM EDT255.0080.3878.0083.050.00-40191.70%
BA240621P002600002024-06-18 2:48PM EDT260.0085.2383.0087.05+3.56+4.36%2614264.80%
BA240621P002650002024-06-17 3:37PM EDT265.0086.6687.9593.050.00-80205.37%
BA240621P002700002024-06-17 3:37PM EDT270.0091.7393.0098.050.00-50214.65%
BA240621P002750002024-05-10 3:54PM EDT275.0096.0783.9585.500.00-600.00%
BA240621P002800002024-06-13 10:10AM EDT280.0097.46103.00107.900.00-20223.05%
BA240621P002900002024-05-13 3:45PM EDT290.00111.24106.75108.000.00-300.00%
BA240621P003000002024-05-24 3:52PM EDT300.00125.35123.00128.050.00-170255.47%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003800002024-05-22 3:39PM EDT380.00194.20203.00207.900.00-10334.77%
BA240621P003900002024-04-24 3:52PM EDT390.00224.89214.75215.900.00-10328.32%