U.S. markets open in 5 hours 8 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
182.67-2.83 (-1.53%)
Al cierre: 04:00PM EDT
182.91 +0.24 (+0.13%)
Antes de la apertura del mercado: 04:12AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260618C000950002024-04-24 2:48PM EDT95.0083.5089.0097.250.00-151751.87%
BA260618C001000002024-05-23 1:17PM EDT100.0088.770.000.000.00-100.00%
BA260618C001050002024-04-11 3:05PM EDT105.0086.1586.5593.150.00-1750.67%
BA260618C001100002024-04-11 2:13PM EDT110.0082.4882.0090.250.00-1156.74%
BA260618C001150002024-04-16 3:42PM EDT115.0075.0783.0092.850.00-1157.63%
BA260618C001200002024-05-31 3:38PM EDT120.0076.260.000.000.00-1000.00%
BA260618C001250002024-05-20 10:04AM EDT125.0081.400.000.000.00-100.00%
BA260618C001300002024-05-20 10:07AM EDT130.0078.550.000.000.00-200.00%
BA260618C001350002024-05-15 11:26AM EDT135.0065.850.000.000.00-400.00%
BA260618C001400002024-06-05 1:36PM EDT140.0073.000.000.000.00-500.00%
BA260618C001450002024-06-03 1:43PM EDT145.0063.880.000.000.00-100.00%
BA260618C001500002024-06-10 1:01PM EDT150.0067.000.000.000.00-100.00%
BA260618C001550002024-04-10 10:07AM EDT155.0054.6953.2556.650.00-1144.02%
BA260618C001600002024-06-12 9:30AM EDT160.0057.500.000.000.00-100.00%
BA260618C001650002024-05-23 11:59AM EDT165.0048.500.000.000.00-100.00%
BA260618C001700002024-06-11 12:26PM EDT170.0050.000.000.000.00-400.00%
BA260618C001750002024-06-12 11:36AM EDT175.0046.850.000.000.00-100.00%
BA260618C001800002024-06-10 9:34AM EDT180.0049.920.000.000.00-400.00%
BA260618C001850002024-06-11 12:39PM EDT185.0042.380.000.000.00-100.20%
BA260618C001900002024-05-28 9:56AM EDT190.0037.700.000.000.00-100.78%
BA260618C001950002024-06-07 3:24PM EDT195.0041.840.000.000.00-100.78%
BA260618C002000002024-05-23 10:48AM EDT200.0035.150.000.000.00-101.56%
BA260618C002100002024-06-12 2:41PM EDT210.0030.000.000.000.00-101.56%
BA260618C002200002024-06-04 3:43PM EDT220.0031.000.000.000.00-103.13%
BA260618C002300002024-05-30 9:39AM EDT230.0020.640.000.000.00-103.13%
BA260618C002400002024-06-11 12:57PM EDT240.0021.770.000.000.00-1903.13%
BA260618C002500002024-06-11 11:35AM EDT250.0019.500.000.000.00-106.25%
BA260618C002600002024-06-04 11:09AM EDT260.0015.900.000.000.00-106.25%
BA260618C002700002024-06-06 11:39AM EDT270.0016.550.000.000.00-106.25%
BA260618C002800002024-06-07 2:33PM EDT280.0015.050.000.000.00-1006.25%
BA260618C002900002024-05-24 10:06AM EDT290.008.590.000.000.00-106.25%
BA260618C003000002024-06-11 3:26PM EDT300.009.600.000.000.00-106.25%
BA260618C003100002024-05-30 2:29PM EDT310.006.800.000.000.00-106.25%
BA260618C003200002024-05-09 3:37PM EDT320.007.508.509.450.00-21737.46%
BA260618C003300002024-06-07 2:33PM EDT330.007.900.000.000.00-1006.25%
BA260618C003400002024-01-16 10:30AM EDT340.0012.370.000.000.00--16.25%
BA260618C003500002024-06-05 10:20AM EDT350.005.850.000.000.00-10006.25%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260618P000900002024-06-10 2:15PM EDT90.001.930.000.000.00-2012.50%
BA260618P000950002024-05-23 2:07PM EDT95.002.000.000.000.00-1012.50%
BA260618P001000002024-05-20 2:06PM EDT100.003.450.000.000.00-5406.25%
BA260618P001050002024-06-12 2:45PM EDT105.003.500.000.000.00-1106.25%
BA260618P001100002024-06-03 3:58PM EDT110.004.700.000.000.00-11906.25%
BA260618P001150002024-06-06 3:42PM EDT115.004.750.000.000.00-506.25%
BA260618P001200002024-06-07 2:28PM EDT120.005.600.000.000.00-1006.25%
BA260618P001250002024-06-12 11:55AM EDT125.006.600.000.000.00-106.25%
BA260618P001300002024-06-12 11:56AM EDT130.007.550.000.000.00-306.25%
BA260618P001350002024-06-12 11:55AM EDT135.008.750.000.000.00-303.13%
BA260618P001400002024-06-12 12:27PM EDT140.0010.050.000.000.00-303.13%
BA260618P001450002024-06-12 3:26PM EDT145.0011.550.000.000.00-2703.13%
BA260618P001500002024-06-05 2:46PM EDT150.0012.350.000.000.00-803.13%
BA260618P001550002024-06-05 9:37AM EDT155.0014.250.000.000.00-1003.13%
BA260618P001600002024-06-07 12:35PM EDT160.0014.960.000.000.00-201.56%
BA260618P001650002024-06-07 9:30AM EDT165.0017.150.000.000.00-201.56%
BA260618P001700002024-06-11 1:30PM EDT170.0019.950.000.000.00-5501.56%
BA260618P001750002024-06-11 1:38PM EDT175.0022.000.000.000.00-200.78%
BA260618P001800002024-06-10 10:06AM EDT180.0021.830.000.000.00-500.20%
BA260618P001850002024-05-23 3:00PM EDT185.0032.800.000.000.00-100.00%
BA260618P001900002024-06-07 1:32PM EDT190.0027.030.000.000.00-100.00%
BA260618P001950002024-06-07 12:53PM EDT195.0029.450.000.000.00-100.00%
BA260618P002000002024-05-06 2:57PM EDT200.0035.9530.3036.500.00-117925.04%
BA260618P002100002024-05-03 10:12AM EDT210.0043.9039.0048.950.00-11630.46%
BA260618P002200002024-05-21 2:51PM EDT220.0046.000.000.000.00-100.00%
BA260618P002300002024-04-25 9:30AM EDT230.0068.0555.9564.900.00-6331.62%
BA260618P002400002024-05-21 2:54PM EDT240.0059.450.000.000.00--00.00%
BA260618P002500002024-05-30 12:42PM EDT250.0077.680.000.000.00-200.00%
BA260618P002600002024-04-25 10:04AM EDT260.0098.2881.0090.200.00-10032.78%
BA260618P002700002024-03-18 11:04AM EDT270.0091.9795.15105.000.00-1139.72%
BA260618P002800002024-05-23 2:29PM EDT280.00106.570.000.000.00--00.00%
BA260618P002900002024-02-12 11:57AM EDT290.0083.59102.05110.900.00-2124.93%
BA260618P003000002024-05-09 12:46PM EDT300.00119.28105.00114.000.00-1000.00%