U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.31-1.60 (-0.87%)
Al cierre: 04:00PM EDT
182.50 +0.19 (+0.10%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA261218C000900002024-07-05 3:59PM EDT90.00108.40101.00110.000.00-1257.22%
BA261218C000950002024-07-12 9:34AM EDT95.00103.1097.00106.00-1.00-0.96%14055.66%
BA261218C001000002024-07-10 12:35PM EDT100.00100.0093.30101.650.00-28854.06%
BA261218C001050002024-07-03 9:31AM EDT105.0096.0093.7596.850.00-110355.37%
BA261218C001100002024-06-11 10:27AM EDT110.0091.0088.0597.000.00-21555.49%
BA261218C001150002024-06-03 12:09PM EDT115.0089.0085.0093.700.00-101654.90%
BA261218C001200002024-05-23 3:25PM EDT120.0076.0074.0083.000.00-11449.94%
BA261218C001250002024-07-12 12:48PM EDT125.0080.3575.7583.50+0.35+0.44%2954.11%
BA261218C001300002024-07-08 12:26PM EDT130.0080.0071.1079.300.00-23252.01%
BA261218C001350002024-05-23 1:17PM EDT135.0068.2764.0072.150.00-11046.45%
BA261218C001400002024-07-11 10:11AM EDT140.0071.2065.0072.900.00-18550.24%
BA261218C001450002024-06-05 3:02PM EDT145.0074.7068.5573.200.00-14650.60%
BA261218C001500002024-07-09 3:10PM EDT150.0065.7259.4066.950.00-942048.79%
BA261218C001550002024-04-25 10:11AM EDT155.0048.2654.0062.150.00-18346.07%
BA261218C001600002024-07-12 12:33PM EDT160.0057.5056.9060.95+3.50+6.48%213647.08%
BA261218C001650002024-07-12 12:42PM EDT165.0056.6054.0056.75-3.18-5.32%17944.97%
BA261218C001700002024-07-12 3:26PM EDT170.0053.5051.6053.50-6.50-10.83%2132943.80%
BA261218C001750002024-07-08 10:03AM EDT175.0056.0045.7051.450.00-516743.74%
BA261218C001800002024-07-12 3:21PM EDT180.0049.0047.4049.25-1.00-2.00%121143.46%
BA261218C001850002024-07-09 11:49AM EDT185.0047.9243.0048.050.00-47444.05%
BA261218C001900002024-07-12 1:56PM EDT190.0043.3041.3546.00-2.47-5.40%318443.78%
BA261218C001950002024-07-09 2:25PM EDT195.0043.1036.2044.500.00-36543.94%
BA261218C002000002024-07-12 1:31PM EDT200.0038.8038.7040.70-1.90-4.67%988241.98%
BA261218C002100002024-07-08 3:25PM EDT210.0037.7130.1036.200.00-923540.71%
BA261218C002200002024-07-09 10:07AM EDT220.0031.9526.0534.25-1.55-4.63%134541.48%
BA261218C002300002024-07-01 9:56AM EDT230.0032.5027.5031.000.00-125640.89%
BA261218C002400002024-07-12 2:51PM EDT240.0025.0024.5526.95-4.03-13.88%147739.39%
BA261218C002500002024-07-12 10:56AM EDT250.0022.0021.8525.25-3.02-12.07%166239.80%
BA261218C002600002024-07-02 9:30AM EDT260.0022.4514.0521.800.00-115538.45%
BA261218C002700002024-07-09 9:30AM EDT270.0017.4014.8018.80-1.40-7.45%29937.30%
BA261218C002800002024-07-12 1:36PM EDT280.0015.4110.5517.10-1.54-9.09%216537.20%
BA261218C002900002024-07-09 9:30AM EDT290.0015.009.2514.800.00-13836.33%
BA261218C003000002024-07-12 1:36PM EDT300.0011.8010.3513.40-1.70-12.59%678236.22%
BA261218C003100002024-06-10 9:42AM EDT310.0013.7010.3013.450.00-516137.53%
BA261218C003200002024-07-11 2:50PM EDT320.0010.605.6510.600.00-24835.55%
BA261218C003300002024-07-02 1:44PM EDT330.0011.108.1514.000.00-117740.46%
BA261218C003400002024-07-08 10:14AM EDT340.0010.083.1510.200.00-114637.25%
BA261218C003500002024-07-12 12:41PM EDT350.007.006.508.60-0.60-7.89%370836.27%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA261218P000900002024-07-09 1:03PM EDT90.002.571.749.850.00-13850.75%
BA261218P000950002024-07-08 9:32AM EDT95.003.202.243.500.00-14131333.74%
BA261218P001000002024-07-12 2:56PM EDT100.004.003.804.25+0.05+1.27%121,61033.42%
BA261218P001050002024-07-11 11:39AM EDT105.004.603.405.000.00-134232.90%
BA261218P001100002024-07-11 9:43AM EDT110.005.554.955.900.00-1524632.51%
BA261218P001150002024-06-20 10:07AM EDT115.003.192.028.950.00-28935.60%
BA261218P001200002024-07-11 1:54PM EDT120.007.405.708.000.00-227531.78%
BA261218P001250002024-07-12 10:07AM EDT125.008.757.808.50+0.45+5.42%216130.37%
BA261218P001300002024-06-18 10:27AM EDT130.0010.757.1510.450.00-14330.98%
BA261218P001350002024-06-24 1:06PM EDT135.0011.526.6012.400.00-119131.32%
BA261218P001400002024-07-10 1:04PM EDT140.0012.979.4013.750.00-136430.72%
BA261218P001450002024-07-05 11:04AM EDT145.0013.809.4015.500.00-47330.48%
BA261218P001500002024-07-09 9:30AM EDT150.0016.4511.0017.000.00-269829.85%
BA261218P001550002024-06-28 2:31PM EDT155.0016.5012.2521.750.00-11032.50%
BA261218P001600002024-07-11 10:50AM EDT160.0018.8018.0519.900.00-12,18428.20%
BA261218P001650002024-07-10 11:33AM EDT165.0018.8016.4022.700.00-111028.58%
BA261218P001700002024-07-09 1:40PM EDT170.0022.3219.2525.950.00-118829.23%
BA261218P001750002024-07-05 9:30AM EDT175.0024.5921.0029.350.00-19329.87%
BA261218P001800002024-07-12 1:45PM EDT180.0027.2025.9030.20+4.85+21.70%1401,58028.05%
BA261218P001850002024-07-08 10:11AM EDT185.0026.7425.1531.650.00-117526.72%
BA261218P001900002024-07-08 11:13AM EDT190.0030.1032.2536.700.00-2582328.50%
BA261218P001950002024-07-12 2:46PM EDT195.0034.6534.9539.20+2.25+6.94%312927.91%
BA261218P002000002024-07-05 1:19PM EDT200.0036.6537.7041.550.00-13150927.09%
BA261218P002100002024-07-08 11:13AM EDT210.0040.3539.1044.400.00-2577823.50%
BA261218P002200002024-06-28 9:46AM EDT220.0050.1045.6054.600.00-111926.11%
BA261218P002300002024-06-06 3:55PM EDT230.0052.0050.8059.600.00-121323.59%
BA261218P002400002024-06-17 10:19AM EDT240.0067.4559.1567.600.00-31023.50%
BA261218P002500002024-07-05 10:22AM EDT250.0070.2568.7574.000.00-16921.22%
BA261218P002600002024-06-11 11:55AM EDT260.0078.8574.1583.000.00-18521.47%
BA261218P002700002024-05-24 10:22AM EDT270.0097.4089.0099.000.00-4129.91%
BA261218P002800002024-05-24 10:22AM EDT280.00107.5598.00108.000.00-4130.28%
BA261218P002900002024-03-14 11:51AM EDT290.00109.43115.00125.000.00-2038.91%
BA261218P003000002024-05-09 12:46PM EDT300.00119.32105.00114.000.00-1000.00%
BA261218P003200002024-02-09 4:49PM EDT320.00111.45116.00126.000.00--00.00%
BA261218P003500002024-07-08 11:28AM EDT350.00161.00163.00173.000.00-1031.77%