U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
176.56+0.26 (+0.15%)
Al cierre: 04:00PM EDT
176.70 +0.14 (+0.08%)
Fuera de horario: 04:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240628C001000002024-06-05 11:21AM EDT100.0089.0072.6081.000.00--10183.79%
BA240628C001200002024-05-22 1:24PM EDT120.0066.9355.8057.450.00--2108.98%
BA240628C001400002024-05-15 10:05AM EDT140.0038.9836.6541.700.00--1149.17%
BA240628C001450002024-06-14 2:10PM EDT145.0032.9131.1032.450.00-1471.97%
BA240628C001500002024-06-14 2:50PM EDT150.0027.4026.1027.900.00-11170.80%
BA240628C001550002024-06-20 3:13PM EDT155.0021.6020.1523.150.00-52184.47%
BA240628C001600002024-06-21 2:26PM EDT160.0016.8015.2017.40+1.35+8.74%225756.79%
BA240628C001650002024-06-21 2:21PM EDT165.0011.9310.9512.40+0.08+0.68%226743.68%
BA240628C001675002024-06-21 2:22PM EDT167.509.718.6010.55+0.11+1.15%3946.22%
BA240628C001700002024-06-21 3:40PM EDT170.007.266.657.80-0.29-3.84%4713335.28%
BA240628C001725002024-06-21 3:54PM EDT172.505.754.855.80+0.20+3.60%13811832.89%
BA240628C001750002024-06-21 3:58PM EDT175.003.953.754.00-0.20-4.82%8721,84830.42%
BA240628C001775002024-06-21 3:59PM EDT177.502.522.252.63-0.26-9.35%1,11474629.43%
BA240628C001800002024-06-21 3:59PM EDT180.001.591.491.66-0.31-16.32%2,3111,73729.25%
BA240628C001825002024-06-21 3:59PM EDT182.501.000.861.09-0.19-15.97%9471,10030.45%
BA240628C001850002024-06-21 3:59PM EDT185.000.630.570.63-0.16-20.25%1,1052,56430.40%
BA240628C001875002024-06-21 3:49PM EDT187.500.350.330.38-0.15-30.00%1,93458031.15%
BA240628C001900002024-06-21 3:45PM EDT190.000.240.200.24-0.08-25.00%7921,73132.37%
BA240628C001925002024-06-21 3:44PM EDT192.500.130.080.17-0.06-31.58%19156234.28%
BA240628C001950002024-06-21 3:59PM EDT195.000.110.070.12-0.03-21.43%35771036.04%
BA240628C001975002024-06-21 1:03PM EDT197.500.120.040.15+0.02+20.00%1314641.31%
BA240628C002000002024-06-21 3:52PM EDT200.000.070.050.090.00-7221,00141.41%
BA240628C002025002024-06-20 10:30AM EDT202.500.070.020.13-0.06-46.15%113147.56%
BA240628C002050002024-06-21 3:52PM EDT205.000.040.020.050.00-2083544.53%
BA240628C002075002024-06-21 12:53PM EDT207.500.050.020.24-0.15-75.00%40254.49%
BA240628C002100002024-06-21 3:42PM EDT210.000.030.030.060.00-4350050.00%
BA240628C002125002024-06-10 9:44AM EDT212.500.490.000.040.00--151.95%
BA240628C002150002024-06-21 11:30AM EDT215.000.130.020.06+0.10+333.33%455054.88%
BA240628C002200002024-06-20 3:05PM EDT220.000.030.020.190.00-1141268.36%
BA240628C002250002024-06-13 11:32AM EDT225.000.040.000.030.00-519359.38%
BA240628C002300002024-06-14 9:57AM EDT230.000.040.010.210.00-162980.47%
BA240628C002350002024-06-21 3:39PM EDT235.000.010.000.01-0.13-92.86%28762.50%
BA240628C002450002024-06-18 10:45AM EDT245.000.010.000.20-0.10-90.91%103095.31%
BA240628C002500002024-06-21 12:27PM EDT250.000.010.000.200.00-2203100.20%
BA240628C002550002024-06-21 12:46PM EDT255.000.010.000.05-0.01-50.00%360189.84%
BA240628C002600002024-06-21 2:36PM EDT260.000.010.000.240.00-516112.31%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240628P001000002024-06-20 9:44AM EDT100.000.010.000.070.00-16144.53%
BA240628P001200002024-06-20 2:18PM EDT120.000.090.000.200.00-860115.23%
BA240628P001300002024-06-20 2:05PM EDT130.000.010.000.130.00-1588.48%
BA240628P001350002024-06-20 2:06PM EDT135.000.200.000.11+0.19+1,900.00%14076.95%
BA240628P001400002024-06-21 1:44PM EDT140.000.070.000.09+0.03+75.00%810566.02%
BA240628P001450002024-06-20 2:18PM EDT145.000.050.010.160.00-1313762.11%
BA240628P001500002024-06-21 3:15PM EDT150.000.040.020.05+0.01+33.33%82853548.83%
BA240628P001550002024-06-21 3:28PM EDT155.000.060.060.08-0.03-33.33%13249843.16%
BA240628P001600002024-06-21 3:57PM EDT160.000.080.080.12-0.06-42.86%6101,01236.33%
BA240628P001650002024-06-21 3:59PM EDT165.000.220.200.25-0.14-38.89%6621,97831.20%
BA240628P001675002024-06-21 3:51PM EDT167.500.380.350.40-0.20-34.48%40999329.18%
BA240628P001700002024-06-21 3:59PM EDT170.000.670.630.70-0.31-31.63%9462,28627.95%
BA240628P001725002024-06-21 3:59PM EDT172.501.181.141.28-0.43-26.71%6172,01227.78%
BA240628P001750002024-06-21 3:59PM EDT175.001.981.962.09-0.54-21.43%7851,41726.98%
BA240628P001775002024-06-21 3:59PM EDT177.503.253.153.30-0.55-14.47%61893026.83%
BA240628P001800002024-06-21 3:52PM EDT180.004.804.654.95-0.55-10.28%38773527.66%
BA240628P001825002024-06-21 3:48PM EDT182.506.616.407.00-0.32-4.62%14418330.08%
BA240628P001850002024-06-21 3:19PM EDT185.008.717.809.70-0.19-2.13%23477539.33%
BA240628P001875002024-06-21 2:18PM EDT187.5011.1910.2512.15-0.51-4.36%1711844.97%
BA240628P001900002024-06-21 3:22PM EDT190.0013.4013.0514.60-0.75-5.30%2811950.17%
BA240628P001925002024-06-17 11:25AM EDT192.5013.4915.6017.050.00-204755.01%
BA240628P001950002024-06-20 1:48PM EDT195.0020.1817.0520.150.00-4569.70%
BA240628P001975002024-06-20 2:46PM EDT197.5022.3520.6022.150.00-120151.22%
BA240628P002000002024-06-06 1:46PM EDT200.0010.2022.7025.200.00--057.57%
BA240628P002025002024-06-12 11:24AM EDT202.5019.2024.5526.850.00--071.29%
BA240628P002050002024-06-20 2:21PM EDT205.0030.7427.0529.300.00-19774.76%