U.S. markets open in 9 hours 18 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
178.39+1.12 (+0.63%)
Al cierre: 04:00PM EDT
178.54 +0.15 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA251219C000900002024-05-15 11:34AM EDT90.0097.5091.0098.850.00-242054.50%
BA251219C000950002024-05-09 11:48AM EDT95.0096.65100.00110.000.00-8585.94%
BA251219C001000002024-06-03 3:52PM EDT100.0095.0084.1094.000.00-1757.75%
BA251219C001050002024-06-07 3:53PM EDT105.0096.5383.9589.300.00-13459.63%
BA251219C001100002024-04-24 3:59PM EDT110.0070.0076.5081.300.00-11650.47%
BA251219C001150002024-02-16 4:35PM EDT115.00102.5582.0584.400.00-2764.62%
BA251219C001200002024-05-07 9:37AM EDT120.0072.300.000.000.00-1560.00%
BA251219C001250002024-05-23 11:08AM EDT125.0070.0068.4069.750.00-11450.15%
BA251219C001300002024-06-03 2:44PM EDT130.0071.0063.4068.550.00-35754.05%
BA251219C001350002024-05-23 12:09PM EDT135.0061.0060.9563.050.00-11749.83%
BA251219C001400002024-06-03 2:14PM EDT140.0062.4056.4561.250.00-11151.20%
BA251219C001450002024-04-24 2:20PM EDT145.0046.0052.7554.000.00-2844.62%
BA251219C001500002024-05-29 1:09PM EDT150.0050.0051.4552.350.00-15945.98%
BA251219C001550002024-04-29 12:31PM EDT155.0046.0542.9547.900.00-17443.40%
BA251219C001600002024-06-12 12:13PM EDT160.0049.0045.0047.800.00-18146.39%
BA251219C001650002024-06-17 3:27PM EDT165.0042.5742.3043.30-1.91-4.29%103143.59%
BA251219C001700002024-06-14 3:22PM EDT170.0041.3537.1540.55+2.75+7.12%142742.92%
BA251219C001750002024-06-10 3:51PM EDT175.0044.5536.7537.950.00-110942.33%
BA251219C001800002024-06-14 3:45PM EDT180.0033.5034.3535.700.00-212942.04%
BA251219C001850002024-06-17 3:43PM EDT185.0032.6331.3534.20+0.13+0.40%13242.52%
BA251219C001900002024-06-06 2:02PM EDT190.0039.1529.6530.700.00-626240.56%
BA251219C001950002024-06-14 11:46AM EDT195.0027.6527.5030.050.00-210441.79%
BA251219C002000002024-06-12 3:34PM EDT200.0025.4525.5526.60-4.60-15.31%148539.69%
BA251219C002100002024-06-14 12:23PM EDT210.0021.9021.7522.800.00-242938.76%
BA251219C002200002024-06-17 10:55AM EDT220.0017.8018.4519.50-2.84-13.76%138837.99%
BA251219C002300002024-06-17 11:45AM EDT230.0016.3213.6016.55+0.72+4.62%879237.24%
BA251219C002400002024-06-14 11:22AM EDT240.0012.6513.1514.300.00-336136.97%
BA251219C002500002024-06-14 2:32PM EDT250.0011.1011.2512.100.00-5597536.41%
BA251219C002600002024-06-17 3:32PM EDT260.0010.109.4010.20-0.30-2.88%235335.90%
BA251219C002700002024-06-14 10:09AM EDT270.009.278.0510.200.00-114137.81%
BA251219C002800002024-06-05 3:56PM EDT280.0010.376.857.450.00-658835.44%
BA251219C002900002024-06-05 3:52PM EDT290.008.875.456.450.00-829135.41%
BA251219C003000002024-06-14 1:04PM EDT300.004.854.109.000.00-11,52941.11%
BA251219C003100002024-06-13 3:13PM EDT310.006.323.904.650.00-243934.97%
BA251219C003200002024-06-03 9:40AM EDT320.004.502.554.000.00-159034.90%
BA251219C003300002024-06-05 2:57PM EDT330.004.492.324.000.00-19336.15%
BA251219C003400002024-06-14 10:57AM EDT340.002.512.572.870.00-118234.54%
BA251219C003500002024-06-14 12:58PM EDT350.002.172.142.470.00-1314934.50%
BA251219C003600002024-06-14 9:59AM EDT360.002.451.802.290.00-1027034.99%
BA251219C003700002024-06-14 10:54AM EDT370.001.651.531.900.00-15434.67%
BA251219C003800002024-06-14 10:54AM EDT380.001.351.274.300.00-72242.37%
BA251219C003900002024-06-14 11:05AM EDT390.001.251.063.000.00-319740.02%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA251219P000900002024-06-14 3:15PM EDT90.001.571.301.790.00-229737.81%
BA251219P000950002024-05-30 10:55AM EDT95.002.000.004.650.00-17045.67%
BA251219P001000002024-06-13 2:03PM EDT100.002.162.232.630.00-432736.16%
BA251219P001050002024-06-13 9:32AM EDT105.002.702.703.050.00-1038035.07%
BA251219P001100002024-05-31 1:51PM EDT110.004.253.303.600.00-333634.25%
BA251219P001150002024-06-17 11:38AM EDT115.004.052.424.30+0.25+6.58%54133.64%
BA251219P001200002024-06-12 3:23PM EDT120.004.602.825.050.00-1140732.95%
BA251219P001250002024-04-25 3:31PM EDT125.008.506.357.950.00-25336.39%
BA251219P001300002024-05-28 12:01PM EDT130.008.105.606.900.00-49131.75%
BA251219P001350002024-06-07 2:16PM EDT135.006.516.208.400.00-42631.88%
BA251219P001400002024-06-12 9:48AM EDT140.008.056.609.350.00-115330.84%
BA251219P001450002024-06-07 10:59AM EDT145.008.8010.1010.550.00-58230.07%
BA251219P001500002024-06-17 3:43PM EDT150.0011.7511.5517.00-0.46-3.77%29536.49%
BA251219P001550002024-06-14 11:00AM EDT155.0013.9013.2013.650.00-531029.02%
BA251219P001600002024-06-17 2:26PM EDT160.0014.8514.9015.40-0.85-5.41%811028.49%
BA251219P001650002024-06-17 3:46PM EDT165.0017.0516.8017.25+1.08+6.76%129827.92%
BA251219P001700002024-06-07 9:46AM EDT170.0015.8217.4519.300.00-926327.41%
BA251219P001750002024-06-10 10:06AM EDT175.0017.3319.6021.500.00-521326.90%
BA251219P001800002024-06-11 2:08PM EDT180.0021.9623.1523.850.00-244426.38%
BA251219P001850002024-06-14 3:13PM EDT185.0026.1524.8026.300.00-229125.80%
BA251219P001900002024-06-05 3:33PM EDT190.0024.3126.7030.100.00-712226.58%
BA251219P001950002024-04-25 1:34PM EDT195.0040.1533.0535.900.00-148229.49%
BA251219P002000002024-06-12 9:41AM EDT200.0030.6533.1534.850.00-543324.32%
BA251219P002100002024-05-08 11:33AM EDT210.0041.9033.2535.250.00-165715.01%
BA251219P002200002024-06-12 1:17PM EDT220.0044.7545.0549.700.00-578423.99%
BA251219P002300002024-05-08 11:02AM EDT230.0056.1245.6549.650.00-15720.00%
BA251219P002400002024-06-14 10:09AM EDT240.0066.0061.7564.950.00-1046521.16%
BA251219P002500002024-05-09 12:49PM EDT250.0070.6058.1064.700.00-2170.00%
BA251219P002600002024-04-25 3:39PM EDT260.0092.5081.5591.000.00-50051234.81%
BA251219P002700002024-06-14 3:06PM EDT270.0091.2086.0596.00-2.25-2.41%20828.55%
BA251219P002800002024-06-05 3:56PM EDT280.0090.4597.40106.000.00-2030.17%
BA251219P002900002024-06-05 3:52PM EDT290.00100.08106.00116.000.00-4031.70%
BA251219P003000002024-03-07 4:50PM EDT300.0096.85115.20118.200.00-100.00%
BA251219P003100002023-09-18 1:50PM EDT310.00104.74120.05128.700.00-200.00%
BA251219P003200002023-09-13 2:36PM EDT320.00110.77132.60139.900.00-100.00%
BA251219P003300002023-07-05 11:22AM EDT330.00117.3196.35100.750.00--00.00%
BA251219P003900002024-05-16 1:22PM EDT390.00207.77208.00218.000.00--047.94%