U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
186.28+1.50 (+0.81%)
Al cierre: 04:00PM EDT
186.10 -0.18 (-0.10%)
Fuera de horario: 05:03PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240524C001350002024-05-17 3:56PM EDT135.0050.2947.1055.150.00-56344.82%
BA240524C001400002024-04-29 3:26PM EDT140.0034.0042.1050.800.00--1154.10%
BA240524C001450002024-05-02 11:40AM EDT145.0032.8237.1544.700.00--10276.51%
BA240524C001500002024-05-06 3:35PM EDT150.0028.5532.1539.700.00-48250.05%
BA240524C001550002024-05-06 3:05PM EDT155.0021.4027.1034.750.00-17225.20%
BA240524C001600002024-05-22 10:26AM EDT160.0021.6022.0530.60-2.70-11.11%15673.44%
BA240524C001625002024-05-20 1:59PM EDT162.5024.3819.8526.550.00-1010170.31%
BA240524C001650002024-05-21 11:23AM EDT165.0020.5719.3023.400.00-128764.45%
BA240524C001675002024-05-22 11:27AM EDT167.5017.8915.1020.00+1.09+6.49%232107.96%
BA240524C001700002024-05-22 12:58PM EDT170.0016.6114.0516.70+0.06+0.36%1240571.78%
BA240524C001725002024-05-21 3:45PM EDT172.5012.9011.9514.500.00-6210673.00%
BA240524C001750002024-05-22 2:36PM EDT175.0011.5310.7012.25+0.53+4.82%6098269.68%
BA240524C001775002024-05-22 3:32PM EDT177.509.008.109.20+0.06+0.67%11782644.68%
BA240524C001800002024-05-22 3:48PM EDT180.006.486.406.95+0.78+13.68%1241,84241.31%
BA240524C001825002024-05-22 3:57PM EDT182.504.394.305.05+0.48+12.28%3171,13541.36%
BA240524C001850002024-05-22 3:59PM EDT185.002.632.182.75+0.55+26.44%2,2902,88330.47%
BA240524C001875002024-05-22 3:59PM EDT187.501.391.361.43+0.24+20.87%2,4112,82329.30%
BA240524C001900002024-05-22 3:59PM EDT190.000.630.560.63+0.13+26.00%6,1214,17928.66%
BA240524C001925002024-05-22 3:59PM EDT192.500.260.220.30+0.01+4.00%3,1632,43130.47%
BA240524C001950002024-05-22 3:55PM EDT195.000.110.090.13-0.02-15.38%4,8225,46031.74%
BA240524C001975002024-05-22 3:40PM EDT197.500.070.030.09+0.01+16.67%6696435.94%
BA240524C002000002024-05-22 3:11PM EDT200.000.020.020.07-0.02-50.00%1562,22640.43%
BA240524C002025002024-05-22 3:16PM EDT202.500.040.010.09+0.02+100.00%1528648.05%
BA240524C002050002024-05-22 12:58PM EDT205.000.060.010.16+0.04+200.00%51,72253.32%
BA240524C002100002024-05-22 12:33PM EDT210.000.020.010.03+0.01+100.00%3151253.13%
BA240524C002150002024-05-22 2:02PM EDT215.000.010.000.020.00-6874557.81%
BA240524C002200002024-05-21 10:58AM EDT220.000.110.001.57+0.10+1,000.00%3145127.49%
BA240524C002250002024-05-21 10:35AM EDT225.000.020.000.010.00-14368.75%
BA240524C002300002024-05-20 11:01AM EDT230.000.010.000.010.00-294176.56%
BA240524C002350002024-05-22 10:55AM EDT235.000.010.000.010.00-39384.38%
BA240524C002400002024-05-20 2:18PM EDT240.000.020.000.010.00-202590.63%
BA240524C002450002024-05-14 3:46PM EDT245.000.020.000.320.00--2141.41%
BA240524C002500002024-04-26 3:42PM EDT250.000.010.000.010.00-111103.13%
BA240524C002600002024-05-14 2:07PM EDT260.000.020.000.34-0.02-50.00%34168.16%
BA240524C002700002024-04-16 12:58PM EDT270.000.020.000.100.00--1158.59%
BA240524C002750002024-05-13 1:20PM EDT275.000.010.001.710.00-11247.95%
BA240524C002800002024-05-13 9:38AM EDT280.000.010.000.010.00-12137.50%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240524P000950002024-05-17 10:12AM EDT95.000.030.000.590.00-11357.81%
BA240524P001000002024-05-21 9:32AM EDT100.000.010.002.120.00-1016416.80%
BA240524P001050002024-04-23 3:43PM EDT105.000.160.000.010.00-112196.88%
BA240524P001100002024-05-09 1:16PM EDT110.000.010.002.220.00-147364.94%
BA240524P001150002024-05-15 12:36PM EDT115.000.010.004.300.00-2125395.75%
BA240524P001200002024-05-15 12:38PM EDT120.000.010.000.500.00-1527238.67%
BA240524P001250002024-05-15 2:17PM EDT125.000.020.002.720.00-112303.03%
BA240524P001300002024-05-17 3:54PM EDT130.000.010.000.500.00-163200.00%
BA240524P001350002024-05-17 11:26AM EDT135.000.010.000.010.00-1076115.63%
BA240524P001400002024-05-22 3:32PM EDT140.000.020.000.09-0.03-60.00%21,239128.91%
BA240524P001450002024-05-20 1:22PM EDT145.000.010.004.800.00-51295246.29%
BA240524P001500002024-05-21 3:49PM EDT150.000.010.000.010.00-2226481.25%
BA240524P001550002024-05-22 3:45PM EDT155.000.010.010.07-0.01-50.00%272,52385.94%
BA240524P001575002024-05-21 11:39AM EDT157.500.100.010.200.00-104690.43%
BA240524P001600002024-05-22 3:47PM EDT160.000.010.010.10-0.03-75.00%2876775.78%
BA240524P001625002024-05-22 2:29PM EDT162.500.020.000.040.00-8524560.94%
BA240524P001650002024-05-22 1:23PM EDT165.000.020.010.03-0.01-33.33%11090554.69%
BA240524P001675002024-05-22 3:48PM EDT167.500.030.020.03-0.01-25.00%2228750.00%
BA240524P001700002024-05-22 3:54PM EDT170.000.040.020.05-0.02-33.33%7731,76748.05%
BA240524P001725002024-05-22 3:53PM EDT172.500.040.000.07-0.03-42.86%1561,40443.56%
BA240524P001750002024-05-22 3:59PM EDT175.000.080.040.09-0.06-42.86%5041,92838.28%
BA240524P001775002024-05-22 3:59PM EDT177.500.140.100.14-0.11-44.00%1,7022,59933.99%
BA240524P001800002024-05-22 3:59PM EDT180.000.250.210.26-0.28-52.83%3,0044,14830.47%
BA240524P001825002024-05-22 3:59PM EDT182.500.560.540.61-0.54-49.09%1,5192,11929.13%
BA240524P001850002024-05-22 3:58PM EDT185.001.311.231.30-0.76-36.71%2,42599027.86%
BA240524P001875002024-05-22 3:57PM EDT187.502.552.392.54-0.90-26.09%32370127.61%
BA240524P001900002024-05-22 3:01PM EDT190.004.874.005.50-0.63-11.45%4834948.68%
BA240524P001925002024-05-21 3:59PM EDT192.507.704.909.550.00-96786.57%
BA240524P001950002024-05-22 12:47PM EDT195.008.408.5010.90-0.88-9.48%32556.23%
BA240524P001975002024-05-21 10:31AM EDT197.5013.159.5014.000.00-1053.91%
BA240524P002000002024-05-22 3:39PM EDT200.0015.0510.0514.80-5.39-26.37%52376.90%
BA240524P002050002024-05-21 1:21PM EDT205.0019.6018.2522.950.00-600112.89%
BA240524P002100002024-04-24 3:52PM EDT210.0045.0321.0528.000.00-10100.88%
BA240524P002150002024-05-13 10:14AM EDT215.0034.5125.0033.050.00-5092.87%
BA240524P002200002024-04-18 9:34AM EDT220.0050.0033.8535.900.00--0140.43%
BA240524P002300002024-04-16 10:05AM EDT230.0062.0043.8545.900.00--0166.60%
BA240524P002450002024-05-22 2:49PM EDT245.0060.5554.9563.00-7.07-10.46%41151.76%
BA240524P002500002024-05-15 3:44PM EDT250.0072.6459.5068.000.00-10122.66%
BA240524P002800002024-05-21 3:01PM EDT280.0093.9589.5598.000.00-10174.22%