U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
176.56+0.26 (+0.15%)
Al cierre: 04:00PM EDT
176.71 +0.15 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240705C001500002024-06-18 3:13PM EDT150.0024.9024.8029.800.00-310860.40%
BA240705C001550002024-06-03 1:16PM EDT155.0026.3321.8022.500.00-5554.35%
BA240705C001600002024-06-21 3:43PM EDT160.0016.7016.0518.55+1.08+6.91%112057.50%
BA240705C001650002024-06-21 9:55AM EDT165.0013.3011.6013.45+0.86+6.91%22044.80%
BA240705C001700002024-06-21 2:39PM EDT170.008.457.558.85+0.85+11.18%323736.08%
BA240705C001750002024-06-21 3:57PM EDT175.005.014.905.35-0.24-4.57%6941532.97%
BA240705C001800002024-06-21 3:43PM EDT180.002.452.282.70-0.29-10.58%13443330.14%
BA240705C001850002024-06-21 3:58PM EDT185.001.251.111.33-0.11-8.09%35854830.40%
BA240705C001900002024-06-21 3:58PM EDT190.000.580.530.64-0.08-12.12%1,29178431.40%
BA240705C001950002024-06-21 3:23PM EDT195.000.280.230.31-0.05-15.15%1956732.72%
BA240705C002000002024-06-21 3:57PM EDT200.000.180.140.180.00-5341,06635.16%
BA240705C002050002024-06-21 9:53AM EDT205.000.120.070.20+0.02+20.00%256541.50%
BA240705C002100002024-06-21 1:14PM EDT210.000.130.050.13+0.06+85.71%249343.65%
BA240705C002150002024-06-18 10:33AM EDT215.000.050.030.250.00-223454.00%
BA240705C002200002024-06-18 10:49AM EDT220.000.050.020.280.00-32454.39%
BA240705C002250002024-06-12 12:14PM EDT225.000.100.020.200.00-5656.45%
BA240705C002300002024-06-12 2:55PM EDT230.000.060.010.050.00-21351.95%
BA240705C002350002024-06-18 11:51AM EDT235.000.030.010.100.00-21359.57%
BA240705C002450002024-06-10 1:38PM EDT245.000.060.000.260.00--574.51%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240705P001200002024-06-20 9:30AM EDT120.000.060.000.250.00-31889.65%
BA240705P001250002024-05-29 2:47PM EDT125.000.110.000.250.00--181.25%
BA240705P001300002024-06-21 11:51AM EDT130.000.040.000.03-0.01-20.00%21657.03%
BA240705P001350002024-06-17 10:30AM EDT135.000.030.010.040.00-438453.13%
BA240705P001400002024-06-20 2:54PM EDT140.000.040.020.06-0.02-33.33%13551.76%
BA240705P001450002024-06-21 3:41PM EDT145.000.060.020.07-0.09-60.00%85345.70%
BA240705P001500002024-06-20 2:35PM EDT150.000.150.030.300.00-28636649.46%
BA240705P001550002024-06-21 12:55PM EDT155.000.100.050.23-0.14-58.33%20114939.06%
BA240705P001600002024-06-21 3:59PM EDT160.000.230.230.27-0.11-32.35%7092132.23%
BA240705P001650002024-06-21 3:51PM EDT165.000.530.520.86-0.22-29.33%4232733.28%
BA240705P001700002024-06-21 3:56PM EDT170.001.311.311.51-0.33-20.12%15065029.22%
BA240705P001750002024-06-21 3:37PM EDT175.003.052.883.25-0.40-11.59%10751928.99%
BA240705P001800002024-06-21 2:46PM EDT180.005.755.506.20-0.25-4.17%2440630.59%
BA240705P001850002024-06-21 3:40PM EDT185.009.258.9510.20-0.20-2.12%820534.40%
BA240705P001900002024-06-21 11:33AM EDT190.0012.7613.3514.80-1.24-8.86%26540.16%
BA240705P001950002024-06-20 9:30AM EDT195.0017.9718.0519.70-3.53-16.42%52347.49%
BA240705P002000002024-06-17 3:37PM EDT200.0021.4723.0023.750.00-10039.06%
BA240705P002050002024-06-20 3:52PM EDT205.0028.6026.0530.900.00-3277.34%
BA240705P002100002024-06-11 3:48PM EDT210.0024.7530.7035.950.00-10085.60%
BA240705P002400002024-06-20 3:52PM EDT240.0063.6062.7065.850.00-3296.14%
BA240705P002450002024-06-20 3:52PM EDT245.0068.6065.9070.900.00-21129.93%
BA240705P002500002024-06-17 3:33PM EDT250.0071.4871.1576.000.00-1078.91%