U.S. markets open in 3 hours 18 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
180.70-1.97 (-1.08%)
Al cierre: 04:00PM EDT
179.00 -1.70 (-0.94%)
Antes de la apertura del mercado: 06:04AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719C000900002024-05-24 11:32AM EDT90.0084.150.000.000.00-200.00%
BA240719C001000002024-06-10 9:40AM EDT100.0091.000.000.000.00-100.00%
BA240719C001050002024-05-07 9:46AM EDT105.0073.3082.2091.000.00-16216.39%
BA240719C001100002024-02-06 1:57PM EDT110.00102.4194.50100.000.00-50320.00%
BA240719C001300002024-06-06 2:40PM EDT130.0062.110.000.000.00-200.00%
BA240719C001350002024-06-13 11:39AM EDT135.0046.000.000.000.00-200.00%
BA240719C001400002024-06-07 1:36PM EDT140.0051.870.000.000.00-400.00%
BA240719C001450002024-06-05 1:31PM EDT145.0046.000.000.000.00-100.00%
BA240719C001500002024-06-07 10:07AM EDT150.0042.120.000.000.00-100.00%
BA240719C001550002024-06-06 1:23PM EDT155.0038.000.000.000.00-300.00%
BA240719C001600002024-06-11 1:48PM EDT160.0026.600.000.000.00-100.00%
BA240719C001650002024-06-13 9:53AM EDT165.0018.000.000.000.00-200.00%
BA240719C001700002024-06-13 2:38PM EDT170.0014.180.000.000.00-500.00%
BA240719C001750002024-06-13 3:59PM EDT175.0010.450.000.000.00-2400.00%
BA240719C001800002024-06-13 3:47PM EDT180.007.400.000.000.00-10400.00%
BA240719C001850002024-06-13 3:57PM EDT185.005.020.000.000.00-89901.56%
BA240719C001900002024-06-13 3:58PM EDT190.003.220.000.000.00-65503.13%
BA240719C001950002024-06-13 3:58PM EDT195.001.990.000.000.00-43806.25%
BA240719C002000002024-06-13 3:49PM EDT200.001.140.000.000.00-83306.25%
BA240719C002050002024-06-13 3:59PM EDT205.000.670.000.000.00-23806.25%
BA240719C002100002024-06-13 3:35PM EDT210.000.380.000.000.00-98012.50%
BA240719C002150002024-06-13 3:56PM EDT215.000.230.000.000.00-70012.50%
BA240719C002200002024-06-13 3:55PM EDT220.000.250.000.000.00-92012.50%
BA240719C002250002024-06-13 12:03PM EDT225.000.090.000.000.00-3012.50%
BA240719C002300002024-06-13 10:00AM EDT230.000.130.000.000.00-2012.50%
BA240719C002350002024-06-12 11:18AM EDT235.000.100.000.000.00-1012.50%
BA240719C002400002024-06-13 3:39PM EDT240.000.030.000.000.00-1025.00%
BA240719C002450002024-06-05 3:41PM EDT245.000.200.000.000.00-2025.00%
BA240719C002500002024-06-12 1:24PM EDT250.000.050.000.000.00-30025.00%
BA240719C002550002024-06-13 9:39AM EDT255.000.040.000.000.00-2025.00%
BA240719C002600002024-06-13 2:46PM EDT260.000.050.000.000.00-2025.00%
BA240719C002650002024-06-07 1:28PM EDT265.000.210.000.000.00-3025.00%
BA240719C002700002024-06-11 10:09AM EDT270.000.080.000.000.00-2025.00%
BA240719C002750002024-05-28 3:13PM EDT275.000.030.000.000.00-2025.00%
BA240719C002800002024-06-10 2:24PM EDT280.000.030.000.000.00-1025.00%
BA240719C002900002024-06-10 2:25PM EDT290.000.020.000.000.00-1025.00%
BA240719C003000002024-06-10 2:25PM EDT300.000.020.000.000.00-1025.00%
BA240719C003100002024-06-13 9:30AM EDT310.000.020.000.000.00-1025.00%
BA240719C003200002024-06-10 2:26PM EDT320.000.020.000.000.00-2025.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P000950002024-06-06 12:38PM EDT95.000.020.000.000.00-3050.00%
BA240719P001000002024-06-10 2:15PM EDT100.000.020.000.000.00-1050.00%
BA240719P001050002024-05-24 9:51AM EDT105.000.040.000.000.00-8025.00%
BA240719P001100002024-06-13 12:46PM EDT110.000.030.000.000.00-90025.00%
BA240719P001150002024-06-13 3:45PM EDT115.000.030.000.000.00-1025.00%
BA240719P001200002024-06-13 3:45PM EDT120.000.050.000.000.00-1025.00%
BA240719P001250002024-06-13 10:47AM EDT125.000.010.000.000.00-6025.00%
BA240719P001300002024-06-13 3:45PM EDT130.000.070.000.000.00-2025.00%
BA240719P001350002024-06-12 2:00PM EDT135.000.100.000.000.00-5025.00%
BA240719P001400002024-06-13 3:28PM EDT140.000.090.000.000.00-3012.50%
BA240719P001450002024-06-13 12:49PM EDT145.000.130.000.000.00-9012.50%
BA240719P001500002024-06-13 3:37PM EDT150.000.230.000.000.00-34012.50%
BA240719P001550002024-06-13 3:37PM EDT155.000.390.000.000.00-32012.50%
BA240719P001600002024-06-13 3:53PM EDT160.000.660.000.000.00-17406.25%
BA240719P001650002024-06-13 3:59PM EDT165.001.200.000.000.00-29006.25%
BA240719P001700002024-06-13 3:47PM EDT170.002.060.000.000.00-62206.25%
BA240719P001750002024-06-13 3:58PM EDT175.003.500.000.000.00-11803.13%
BA240719P001800002024-06-13 3:40PM EDT180.005.400.000.000.00-50900.39%
BA240719P001850002024-06-13 3:58PM EDT185.007.950.000.000.00-21900.00%
BA240719P001900002024-06-13 2:17PM EDT190.0011.200.000.000.00-13800.00%
BA240719P001950002024-06-13 10:20AM EDT195.0014.250.000.000.00-2100.00%
BA240719P002000002024-06-13 3:18PM EDT200.0019.500.000.000.00-1600.00%
BA240719P002050002024-06-11 11:45AM EDT205.0021.210.000.000.00-2100.00%
BA240719P002100002024-06-13 2:00PM EDT210.0029.000.000.000.00-300.00%
BA240719P002150002024-05-28 9:53AM EDT215.0036.900.000.000.00-1500.00%
BA240719P002200002024-06-11 1:01PM EDT220.0036.590.000.000.00-100.00%
BA240719P002300002024-04-24 3:46PM EDT230.0065.0054.8056.050.00-9089.25%
BA240719P002400002024-05-03 1:53PM EDT240.0060.7858.0567.000.00-1078.97%
BA240719P002500002024-06-12 10:51AM EDT250.0065.750.000.000.00-400.00%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-20118.15%
BA240719P002750002024-06-03 3:59PM EDT275.0089.450.000.000.00-200.00%
BA240719P002800002024-04-19 10:13AM EDT280.00108.2594.4595.600.00-100.00%
BA240719P002900002024-04-17 3:49PM EDT290.00120.23104.35105.600.00--00.00%
BA240719P003200002024-06-06 1:09PM EDT320.00129.700.000.000.00--00.00%