U.S. markets open in 3 hours 18 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
200.83-0.67 (-0.33%)
Al cierre: 04:00PM EST
199.89 -0.94 (-0.47%)
Antes de la apertura del mercado: 05:56AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001350002024-02-01 10:29AM EST135.0074.590.000.000.00--00.00%
BA240301C001450002024-01-25 12:32PM EST145.0056.9855.2057.100.00-11146.29%
BA240301C001500002024-02-23 9:30AM EST150.0051.510.000.000.00-500.00%
BA240301C001550002024-01-31 11:09AM EST155.0058.010.000.000.00-100.00%
BA240301C001650002024-02-13 3:10PM EST165.0038.660.000.000.00--00.00%
BA240301C001700002024-02-23 3:25PM EST170.0031.270.000.000.00-100.00%
BA240301C001750002024-01-31 9:34AM EST175.0033.000.000.000.00-100.00%
BA240301C001800002024-02-23 3:51PM EST180.0021.510.000.000.00-400.00%
BA240301C001850002024-02-22 10:23AM EST185.0017.250.000.000.00-1100.00%
BA240301C001875002024-02-23 10:42AM EST187.5012.900.000.000.00-1000.00%
BA240301C001900002024-02-23 3:59PM EST190.0011.300.000.000.00-12300.00%
BA240301C001925002024-02-23 11:06AM EST192.508.650.000.000.00-1100.00%
BA240301C001950002024-02-23 3:54PM EST195.006.850.000.000.00-15900.00%
BA240301C001975002024-02-23 3:59PM EST197.505.070.000.000.00-75000.00%
BA240301C002000002024-02-23 3:59PM EST200.003.430.000.000.00-2,16500.00%
BA240301C002025002024-02-23 3:59PM EST202.502.200.000.000.00-2,38501.56%
BA240301C002050002024-02-23 3:59PM EST205.001.350.000.000.00-3,73103.13%
BA240301C002075002024-02-23 3:59PM EST207.500.800.000.000.00-2,51106.25%
BA240301C002100002024-02-23 3:59PM EST210.000.470.000.000.00-3,176012.50%
BA240301C002125002024-02-23 3:58PM EST212.500.290.000.000.00-598012.50%
BA240301C002150002024-02-23 3:55PM EST215.000.180.000.000.00-701012.50%
BA240301C002175002024-02-23 3:58PM EST217.500.110.000.000.00-151012.50%
BA240301C002200002024-02-23 3:59PM EST220.000.080.000.000.00-503012.50%
BA240301C002225002024-02-23 3:34PM EST222.500.080.000.000.00-177025.00%
BA240301C002250002024-02-23 3:56PM EST225.000.050.000.000.00-642025.00%
BA240301C002275002024-02-22 2:52PM EST227.500.060.000.000.00-149025.00%
BA240301C002300002024-02-23 3:43PM EST230.000.040.000.000.00-705025.00%
BA240301C002325002024-02-23 10:41AM EST232.500.040.000.000.00-10025.00%
BA240301C002350002024-02-23 12:06PM EST235.000.030.000.000.00-112025.00%
BA240301C002375002024-02-23 10:41AM EST237.500.030.000.000.00-150025.00%
BA240301C002400002024-02-23 2:09PM EST240.000.020.000.000.00-130025.00%
BA240301C002450002024-02-23 2:17PM EST245.000.020.000.000.00-1025.00%
BA240301C002500002024-02-23 3:21PM EST250.000.010.000.000.00-2050.00%
BA240301C002550002024-02-20 9:36AM EST255.000.040.000.000.00-1050.00%
BA240301C002600002024-02-20 10:15AM EST260.000.020.000.000.00-10050.00%
BA240301C002650002024-02-20 12:45PM EST265.000.010.000.000.00-64050.00%
BA240301C002700002024-02-20 12:45PM EST270.000.010.000.000.00-1050.00%
BA240301C002750002024-02-09 2:27PM EST275.000.040.000.000.00-2050.00%
BA240301C002800002024-02-07 9:56AM EST280.000.010.000.000.00-60050.00%
BA240301C002850002024-01-22 10:21AM EST285.000.170.000.140.00--0120.31%
BA240301C002900002024-01-30 12:08PM EST290.000.070.000.000.00-5050.00%
BA240301C002950002024-01-18 12:15PM EST295.000.230.000.150.00-11131.25%
BA240301C003000002024-02-02 12:23PM EST300.000.010.000.000.00-3050.00%
BA240301C003150002024-01-25 1:09PM EST315.000.150.000.140.00-11149.61%
BA240301C003400002024-02-23 2:30PM EST340.000.010.000.000.00-3050.00%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001200002024-02-23 2:55PM EST120.000.030.000.000.00-4050.00%
BA240301P001350002024-02-20 3:54PM EST135.000.010.000.000.00-22050.00%
BA240301P001400002024-02-23 10:03AM EST140.000.020.000.000.00-5050.00%
BA240301P001450002024-02-21 9:35AM EST145.000.010.000.000.00-10050.00%
BA240301P001500002024-02-21 1:31PM EST150.000.010.000.000.00-21050.00%
BA240301P001550002024-02-23 2:30PM EST155.000.010.000.000.00-6050.00%
BA240301P001600002024-02-23 10:28AM EST160.000.030.000.000.00-15050.00%
BA240301P001650002024-02-22 1:46PM EST165.000.010.000.000.00-2025.00%
BA240301P001700002024-02-23 3:57PM EST170.000.020.000.000.00-85025.00%
BA240301P001725002024-02-22 1:38PM EST172.500.020.000.000.00-2025.00%
BA240301P001750002024-02-23 3:52PM EST175.000.040.000.000.00-30025.00%
BA240301P001775002024-02-23 12:00PM EST177.500.060.000.000.00-29025.00%
BA240301P001800002024-02-23 3:58PM EST180.000.050.000.000.00-682025.00%
BA240301P001825002024-02-23 3:51PM EST182.500.070.000.000.00-37025.00%
BA240301P001850002024-02-23 3:58PM EST185.000.100.000.000.00-1,536012.50%
BA240301P001875002024-02-23 3:50PM EST187.500.150.000.000.00-486012.50%
BA240301P001900002024-02-23 3:59PM EST190.000.290.000.000.00-2,074012.50%
BA240301P001925002024-02-23 3:59PM EST192.500.490.000.000.00-1,42806.25%
BA240301P001950002024-02-23 3:59PM EST195.000.850.000.000.00-1,99206.25%
BA240301P001975002024-02-23 3:59PM EST197.501.440.000.000.00-2,98903.13%
BA240301P002000002024-02-23 3:59PM EST200.002.360.000.000.00-2,37500.78%
BA240301P002025002024-02-23 3:56PM EST202.503.600.000.000.00-75000.00%
BA240301P002050002024-02-23 3:52PM EST205.005.080.000.000.00-79300.00%
BA240301P002075002024-02-23 3:57PM EST207.507.190.000.000.00-5900.00%
BA240301P002100002024-02-23 3:57PM EST210.009.390.000.000.00-19200.00%
BA240301P002125002024-02-23 3:09PM EST212.5010.880.000.000.00-1000.00%
BA240301P002150002024-02-23 3:16PM EST215.0013.320.000.000.00-3100.00%
BA240301P002175002024-02-23 2:54PM EST217.5016.090.000.000.00-300.00%
BA240301P002200002024-02-23 3:02PM EST220.0018.160.000.000.00-1600.00%
BA240301P002225002024-02-16 2:52PM EST222.5019.700.000.000.00-300.00%
BA240301P002250002024-02-23 10:16AM EST225.0026.550.000.000.00-300.00%
BA240301P002275002024-02-20 11:19AM EST227.5023.300.000.000.00-100.00%
BA240301P002300002024-02-22 3:00PM EST230.0028.200.000.000.00-600.00%
BA240301P002325002024-02-14 3:59PM EST232.5029.250.000.000.00-100.00%
BA240301P002350002024-02-15 10:08AM EST235.0029.230.000.000.00-1100.00%
BA240301P002400002024-02-01 9:33AM EST240.0027.600.000.000.00-1500.00%
BA240301P002450002024-01-12 9:40AM EST245.0025.9234.5537.000.00--00.00%
BA240301P002500002024-02-20 11:10AM EST250.0045.920.000.000.00-100.00%
BA240301P002550002024-02-21 3:07PM EST255.0052.600.000.000.00-1200.00%
BA240301P002600002024-02-14 3:50PM EST260.0056.720.000.000.00-300.00%
BA240301P003400002024-01-31 3:37PM EST340.00129.320.000.000.00--00.00%