U.S. markets open in 7 hours 19 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
174.99-3.40 (-1.91%)
Al cierre: 04:00PM EDT
175.24 +0.25 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA250919C000900002024-06-12 12:40PM EDT90.00100.650.000.000.00-400.00%
BA250919C000950002024-06-12 1:05PM EDT95.0098.000.000.000.00-2800.00%
BA250919C001000002024-05-09 10:28AM EDT100.0090.9094.20104.000.00-4293.39%
BA250919C001400002024-05-01 10:10AM EDT140.0049.3054.1561.000.00-3454.39%
BA250919C001450002024-05-07 9:38AM EDT145.0052.550.000.000.00--20.00%
BA250919C001500002024-05-22 9:48AM EDT150.0055.630.000.000.00-2000.00%
BA250919C001600002024-06-07 3:36PM EDT160.0054.750.000.000.00-100.00%
BA250919C001650002024-06-17 3:05PM EDT165.0039.600.000.000.00-200.00%
BA250919C001700002024-06-18 10:22AM EDT170.0034.230.000.000.00-700.00%
BA250919C001750002024-05-23 12:57PM EDT175.0032.500.000.000.00-100.00%
BA250919C001800002024-06-14 3:23PM EDT180.0029.000.000.000.00-100.78%
BA250919C001850002024-05-08 12:28PM EDT185.0029.0536.3537.550.00-3552.74%
BA250919C001900002024-06-18 3:48PM EDT190.0024.600.000.000.00-201.56%
BA250919C001950002024-06-18 3:48PM EDT195.0022.600.000.000.00-201.56%
BA250919C002000002024-06-14 10:53AM EDT200.0021.000.000.000.00-203.13%
BA250919C002100002024-06-13 12:18PM EDT210.0019.480.000.000.00-203.13%
BA250919C002200002024-06-18 3:28PM EDT220.0014.100.000.000.00-1403.13%
BA250919C002300002024-06-06 2:23PM EDT230.0018.500.000.000.00-106.25%
BA250919C002400002024-06-18 3:51PM EDT240.0010.000.000.000.00-606.25%
BA250919C002500002024-06-18 3:36PM EDT250.008.100.000.000.00-106.25%
BA250919C002600002024-06-11 11:41AM EDT260.008.120.000.000.00-906.25%
BA250919C002700002024-06-07 1:09PM EDT270.009.000.000.000.00-506.25%
BA250919C002800002024-06-18 3:52PM EDT280.004.550.000.000.00-9506.25%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA250919P000900002024-05-31 12:54PM EDT90.001.720.000.000.00-2012.50%
BA250919P000950002024-06-13 3:21PM EDT95.001.260.000.000.00-4012.50%
BA250919P001000002024-06-18 3:38PM EDT100.001.890.000.000.00-112012.50%
BA250919P001100002024-06-18 3:57PM EDT110.002.870.000.000.00-2606.25%
BA250919P001200002024-06-14 10:53AM EDT120.003.900.000.000.00-206.25%
BA250919P001250002024-06-18 10:19AM EDT125.004.800.000.000.00-106.25%
BA250919P001300002024-06-13 12:03PM EDT130.004.910.000.000.00-106.25%
BA250919P001350002024-06-18 3:55PM EDT135.006.750.000.000.00-1406.25%
BA250919P001400002024-06-18 1:26PM EDT140.008.250.000.000.00-3003.13%
BA250919P001450002024-05-24 1:07PM EDT145.0011.150.000.000.00-103.13%
BA250919P001500002024-06-06 10:24AM EDT150.009.550.000.000.00-103.13%
BA250919P001550002024-06-12 1:12PM EDT155.0010.750.000.000.00-303.13%
BA250919P001600002024-06-12 10:51AM EDT160.0012.000.000.000.00-201.56%
BA250919P001650002024-06-18 1:03PM EDT165.0015.650.000.000.00-101.56%
BA250919P001700002024-05-20 9:35AM EDT170.0016.0817.9520.150.00--129.44%
BA250919P001750002024-06-18 3:35PM EDT175.0020.550.000.000.00-1400.00%
BA250919P001800002024-06-18 2:06PM EDT180.0023.400.000.000.00-200.00%
BA250919P001900002024-06-10 9:38AM EDT190.0021.700.000.000.00-100.00%
BA250919P001950002024-06-12 12:58PM EDT195.0027.200.000.000.00-400.00%
BA250919P002000002024-06-14 12:39PM EDT200.0032.800.000.000.00-200.00%
BA250919P002200002024-06-06 12:58PM EDT220.0039.050.000.000.00--00.00%
BA250919P002300002024-05-13 1:10PM EDT230.0053.8247.1053.100.00-210.00%
BA250919P002400002024-06-07 1:56PM EDT240.0052.860.000.000.00-200.00%
BA250919P002500002024-04-30 9:30AM EDT250.0077.400.000.000.00--00.00%