U.S. markets open in 3 hours 57 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
186.48+7.58 (+4.24%)
Al cierre: 04:00PM EDT
185.89 -0.59 (-0.32%)
Antes de la apertura del mercado: 05:32AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726C001300002024-06-27 11:27AM EDT130.0053.550.000.000.00-200.00%
BA240726C001500002024-07-19 3:49PM EDT150.0029.250.000.000.00-200.00%
BA240726C001550002024-07-01 2:28PM EDT155.0031.920.000.000.00-300.00%
BA240726C001600002024-07-23 1:09PM EDT160.0024.970.000.000.00-200.00%
BA240726C001625002024-07-23 12:20PM EDT162.5023.250.000.000.00-1000.00%
BA240726C001650002024-07-23 2:28PM EDT165.0022.000.000.000.00-700.00%
BA240726C001675002024-07-23 10:14AM EDT167.5013.460.000.000.00-100.00%
BA240726C001700002024-07-23 12:48PM EDT170.0015.420.000.000.00-5500.00%
BA240726C001725002024-07-23 12:51PM EDT172.5012.670.000.000.00-8700.00%
BA240726C001750002024-07-23 2:54PM EDT175.0011.500.000.000.00-13100.00%
BA240726C001775002024-07-23 3:51PM EDT177.509.700.000.000.00-31000.00%
BA240726C001800002024-07-23 3:59PM EDT180.006.850.000.000.00-2,75900.00%
BA240726C001825002024-07-23 3:59PM EDT182.504.900.000.000.00-3,06100.00%
BA240726C001850002024-07-23 3:59PM EDT185.003.100.000.000.00-6,54200.00%
BA240726C001875002024-07-23 3:59PM EDT187.501.730.000.000.00-4,09901.56%
BA240726C001900002024-07-23 3:59PM EDT190.000.890.000.000.00-10,10706.25%
BA240726C001925002024-07-23 3:59PM EDT192.500.430.000.000.00-1,48706.25%
BA240726C001950002024-07-23 3:59PM EDT195.000.220.000.000.00-1,157012.50%
BA240726C001975002024-07-23 3:57PM EDT197.500.130.000.000.00-505012.50%
BA240726C002000002024-07-23 3:59PM EDT200.000.080.000.000.00-1,017012.50%
BA240726C002025002024-07-23 2:44PM EDT202.500.040.000.000.00-131025.00%
BA240726C002050002024-07-23 3:49PM EDT205.000.040.000.000.00-94025.00%
BA240726C002075002024-07-23 2:18PM EDT207.500.040.000.000.00-123025.00%
BA240726C002100002024-07-23 3:50PM EDT210.000.030.000.000.00-76025.00%
BA240726C002150002024-07-23 2:45PM EDT215.000.010.000.000.00-186025.00%
BA240726C002200002024-07-23 3:29PM EDT220.000.010.000.000.00-59050.00%
BA240726C002250002024-07-22 9:50AM EDT225.000.010.000.000.00-2050.00%
BA240726C002300002024-07-23 11:55AM EDT230.000.010.000.000.00-9050.00%
BA240726C002350002024-07-19 11:21AM EDT235.000.010.000.000.00-2050.00%
BA240726C002400002024-07-18 3:47PM EDT240.000.030.000.000.00-1050.00%
BA240726C002450002024-07-19 3:36PM EDT245.000.010.000.000.00-33050.00%
BA240726C002500002024-07-19 3:53PM EDT250.000.010.000.000.00-14050.00%
BA240726C002550002024-07-22 1:36PM EDT255.000.020.000.000.00-5050.00%
BA240726C002600002024-07-22 10:18AM EDT260.000.010.000.000.00-5050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726P001000002024-07-19 3:43PM EDT100.000.030.000.000.00-1050.00%
BA240726P001050002024-07-16 9:30AM EDT105.000.010.000.000.00-50050.00%
BA240726P001100002024-07-19 3:22PM EDT110.000.010.000.000.00-5050.00%
BA240726P001150002024-07-19 3:50PM EDT115.000.010.000.000.00-11050.00%
BA240726P001200002024-07-19 11:11AM EDT120.000.010.000.000.00-1050.00%
BA240726P001250002024-07-22 9:47AM EDT125.000.020.000.000.00-10050.00%
BA240726P001300002024-07-22 9:39AM EDT130.000.010.000.000.00-75050.00%
BA240726P001350002024-07-22 9:42AM EDT135.000.010.000.000.00-31050.00%
BA240726P001400002024-07-22 1:39PM EDT140.000.010.000.000.00-23050.00%
BA240726P001450002024-07-23 9:39AM EDT145.000.010.000.000.00-1050.00%
BA240726P001500002024-07-23 3:24PM EDT150.000.010.000.000.00-95050.00%
BA240726P001550002024-07-23 3:07PM EDT155.000.010.000.000.00-14050.00%
BA240726P001575002024-07-23 3:02PM EDT157.500.010.000.000.00-117050.00%
BA240726P001600002024-07-23 3:24PM EDT160.000.010.000.000.00-37050.00%
BA240726P001625002024-07-23 2:16PM EDT162.500.070.000.000.00-189025.00%
BA240726P001650002024-07-23 3:54PM EDT165.000.020.000.000.00-790025.00%
BA240726P001675002024-07-23 3:55PM EDT167.500.040.000.000.00-369025.00%
BA240726P001700002024-07-23 3:50PM EDT170.000.050.000.000.00-1,006025.00%
BA240726P001725002024-07-23 3:39PM EDT172.500.060.000.000.00-1,477025.00%
BA240726P001750002024-07-23 3:59PM EDT175.000.100.000.000.00-1,738012.50%
BA240726P001775002024-07-23 3:56PM EDT177.500.170.000.000.00-1,315012.50%
BA240726P001800002024-07-23 3:59PM EDT180.000.360.000.000.00-4,037012.50%
BA240726P001825002024-07-23 3:59PM EDT182.500.820.000.000.00-1,30206.25%
BA240726P001850002024-07-23 3:59PM EDT185.001.560.000.000.00-2,58403.13%
BA240726P001875002024-07-23 3:59PM EDT187.502.810.000.000.00-50400.00%
BA240726P001900002024-07-23 3:57PM EDT190.004.350.000.000.00-24700.00%
BA240726P001925002024-07-23 3:47PM EDT192.506.100.000.000.00-16000.00%
BA240726P001950002024-07-23 3:37PM EDT195.008.240.000.000.00-5300.00%
BA240726P001975002024-07-18 12:28PM EDT197.5015.850.000.000.00-2600.00%
BA240726P002000002024-07-23 3:55PM EDT200.0013.440.000.000.00-400.00%
BA240726P002025002024-07-23 11:47AM EDT202.5016.800.000.000.00-500.00%
BA240726P002050002024-07-17 9:32AM EDT205.0019.250.000.000.00-100.00%
BA240726P002100002024-07-23 3:19PM EDT210.0023.450.000.000.00-200.00%
BA240726P002150002024-06-06 10:35AM EDT215.0026.6629.1031.300.00--0140.28%
BA240726P002200002024-06-07 9:52AM EDT220.0028.7034.1036.000.00-40151.03%
BA240726P002300002024-06-27 1:31PM EDT230.0047.210.000.000.00--00.00%
BA240726P002450002024-07-18 3:05PM EDT245.0064.140.000.000.00-100.00%
BA240726P002500002024-07-11 3:34PM EDT250.0065.240.000.000.00--00.00%
BA240726P002600002024-07-18 1:43PM EDT260.0078.720.000.000.00-200.00%