U.S. markets open in 7 hours 22 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
176.30+1.31 (+0.75%)
Al cierre: 04:00PM EDT
176.49 +0.19 (+0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260116C000900002024-06-14 12:06PM EDT90.0097.650.000.000.00-300.00%
BA260116C000950002024-05-17 1:02PM EDT95.0098.6987.0597.000.00-13959.75%
BA260116C001000002024-06-20 11:42AM EDT100.0085.000.000.000.00-100.00%
BA260116C001050002024-05-09 12:59PM EDT105.0088.7092.25101.750.00-61281.87%
BA260116C001100002024-05-23 12:57PM EDT110.0078.500.000.000.00-1000.00%
BA260116C001150002024-05-22 10:41AM EDT115.0084.930.000.000.00-100.00%
BA260116C001200002024-06-11 2:51PM EDT120.0080.600.000.000.00-300.00%
BA260116C001250002024-06-20 10:24AM EDT125.0066.000.000.000.00-100.00%
BA260116C001300002024-06-14 1:14PM EDT130.0065.950.000.000.00-600.00%
BA260116C001350002024-06-14 1:14PM EDT135.0062.330.000.000.00-600.00%
BA260116C001400002024-04-25 1:56PM EDT140.0050.3055.8559.400.00-12513749.69%
BA260116C001450002024-01-22 1:50PM EDT145.0088.9078.1080.050.00-1880.87%
BA260116C001500002024-06-12 11:50AM EDT150.0057.500.000.000.00-100.00%
BA260116C001550002024-05-23 2:15PM EDT155.0047.000.000.000.00-200.00%
BA260116C001600002024-06-20 12:19PM EDT160.0043.640.000.000.00-3600.00%
BA260116C001650002024-06-14 1:24PM EDT165.0042.550.000.000.00-400.00%
BA260116C001700002024-06-18 12:23PM EDT170.0038.650.000.000.00-900.00%
BA260116C001750002024-06-20 9:35AM EDT175.0036.040.000.000.00-100.00%
BA260116C001800002024-06-20 12:52PM EDT180.0032.950.000.000.00-3100.39%
BA260116C001850002024-06-20 3:30PM EDT185.0032.020.000.000.00-600.78%
BA260116C001900002024-06-20 3:44PM EDT190.0029.950.000.000.00-501.56%
BA260116C001950002024-06-18 9:33AM EDT195.0026.900.000.000.00-801.56%
BA260116C002000002024-06-20 1:34PM EDT200.0025.960.000.000.00-1001.56%
BA260116C002100002024-06-18 12:50PM EDT210.0021.030.000.000.00-103.13%
BA260116C002200002024-06-20 10:15AM EDT220.0018.350.000.000.00-303.13%
BA260116C002300002024-06-20 1:45PM EDT230.0015.110.000.000.00-303.13%
BA260116C002400002024-06-14 3:41PM EDT240.0013.600.000.000.00-206.25%
BA260116C002500002024-06-20 2:29PM EDT250.0011.500.000.000.00-506.25%
BA260116C002600002024-06-20 10:51AM EDT260.009.320.000.000.00-306.25%
BA260116C002700002024-06-18 2:04PM EDT270.008.020.000.000.00-2506.25%
BA260116C002800002024-06-17 10:07AM EDT280.007.200.000.000.00-206.25%
BA260116C002900002024-06-18 3:58PM EDT290.006.000.000.000.00-206.25%
BA260116C003000002024-06-20 2:58PM EDT300.005.350.000.000.00-10606.25%
BA260116C003100002024-06-14 2:12PM EDT310.004.450.000.000.00-206.25%
BA260116C003200002024-06-14 2:07PM EDT320.003.750.000.000.00-2012.50%
BA260116C003300002024-06-14 9:58AM EDT330.003.260.000.000.00-6012.50%
BA260116C003400002024-06-20 9:30AM EDT340.002.700.000.000.00-1012.50%
BA260116C003500002024-06-18 2:41PM EDT350.002.310.000.000.00-12012.50%
BA260116C003600002024-06-18 2:41PM EDT360.001.980.000.000.00-6012.50%
BA260116C003700002024-05-22 12:40PM EDT370.002.810.000.000.00-1012.50%
BA260116C003800002024-06-20 10:17AM EDT380.001.500.000.000.00-2012.50%
BA260116C003900002024-06-20 11:41AM EDT390.001.350.000.000.00-11012.50%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260116P000900002024-06-18 1:35PM EDT90.001.900.000.000.00-10012.50%
BA260116P000950002024-06-11 12:54PM EDT95.001.960.000.000.00-12012.50%
BA260116P001000002024-06-20 9:32AM EDT100.002.750.000.000.00-10012.50%
BA260116P001050002024-06-04 1:14PM EDT105.003.000.000.000.00-106.25%
BA260116P001100002024-06-18 11:34AM EDT110.004.000.000.000.00-1606.25%
BA260116P001150002024-06-10 2:41PM EDT115.003.620.000.000.00-106.25%
BA260116P001200002024-06-18 3:06PM EDT120.005.570.000.000.00-1006.25%
BA260116P001250002024-06-17 3:48PM EDT125.006.000.000.000.00-206.25%
BA260116P001300002024-06-12 10:49AM EDT130.006.550.000.000.00-406.25%
BA260116P001350002024-06-13 10:22AM EDT135.007.600.000.000.00-103.13%
BA260116P001400002024-06-20 2:00PM EDT140.0010.300.000.000.00-1,00003.13%
BA260116P001450002024-06-14 2:11PM EDT145.0010.850.000.000.00-303.13%
BA260116P001500002024-06-12 3:20PM EDT150.0011.200.000.000.00-203.13%
BA260116P001550002024-06-18 1:57PM EDT155.0015.200.000.000.00-3203.13%
BA260116P001600002024-06-12 10:54AM EDT160.0014.050.000.000.00-601.56%
BA260116P001650002024-06-14 3:23PM EDT165.0018.200.000.000.00-101.56%
BA260116P001700002024-06-13 11:15AM EDT170.0018.620.000.000.00-100.78%
BA260116P001750002024-06-18 11:41AM EDT175.0023.000.000.000.00-9100.20%
BA260116P001800002024-06-20 12:51PM EDT180.0025.550.000.000.00-100.00%
BA260116P001850002024-06-18 12:52PM EDT185.0028.490.000.000.00-100.00%
BA260116P001900002024-06-20 1:49PM EDT190.0030.840.000.000.00-1100.00%
BA260116P001950002024-06-20 9:43AM EDT195.0035.000.000.000.00-100.00%
BA260116P002000002024-06-20 10:15AM EDT200.0036.950.000.000.00-800.00%
BA260116P002100002024-06-18 1:56PM EDT210.0043.470.000.000.00-1000.00%
BA260116P002200002024-06-18 1:30PM EDT220.0051.000.000.000.00-1000.00%
BA260116P002300002024-06-14 10:07AM EDT230.0056.150.000.000.00-200.00%
BA260116P002400002024-06-20 2:56PM EDT240.0065.420.000.000.00-14600.00%
BA260116P002500002024-05-20 10:05AM EDT250.0065.0073.6077.600.00-44824.21%
BA260116P002600002024-06-20 9:51AM EDT260.0084.940.000.000.00-1900.00%
BA260116P002700002024-05-31 2:30PM EDT270.0093.330.000.000.00-800.00%
BA260116P002800002024-03-14 10:35AM EDT280.0097.50108.25112.250.00-9037.12%
BA260116P002900002024-02-05 12:17PM EDT290.0084.4489.1591.500.00-25140.00%
BA260116P003000002024-03-27 12:58PM EDT300.00109.25130.20135.250.00-2044.71%
BA260116P003100002023-12-21 12:57PM EDT310.0062.1591.05101.000.00-200.00%
BA260116P003200002024-02-02 4:00PM EDT320.00110.80117.65122.100.00-200.00%
BA260116P003400002024-01-09 10:34AM EDT340.00113.730.000.000.00-100.00%
BA260116P003800002023-12-19 2:56PM EDT380.00117.72163.00173.000.00--00.00%
BA260116P003900002024-04-24 11:36AM EDT390.00221.84210.00220.000.00-1047.33%