U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
180.70-1.97 (-1.08%)
Al cierre: 04:00PM EDT
180.80 +0.10 (+0.06%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240614C001450002024-06-03 2:46PM EDT145.0038.5533.4039.950.00-1010303.81%
BA240614C001500002024-06-07 12:38PM EDT150.0040.8028.4034.950.00-2242266.99%
BA240614C001525002024-06-07 12:35PM EDT152.5038.4826.7530.200.00-11187.11%
BA240614C001550002024-06-07 2:22PM EDT155.0036.0024.9027.550.00-121197.46%
BA240614C001600002024-06-13 3:36PM EDT160.0020.5919.5022.20-1.74-7.79%3737126.95%
BA240614C001625002024-06-04 11:13AM EDT162.5023.0014.3519.300.00-18182.62%
BA240614C001650002024-06-10 10:59AM EDT165.0025.7214.1017.200.00-238182.32%
BA240614C001675002024-06-07 3:39PM EDT167.5023.5710.2513.900.00-25125.39%
BA240614C001700002024-06-13 3:31PM EDT170.0010.8010.3512.70-1.60-12.90%17265113.57%
BA240614C001725002024-06-12 3:51PM EDT172.5010.107.608.850.00-634787.21%
BA240614C001750002024-06-13 3:31PM EDT175.005.834.457.00-1.27-17.89%2975992.14%
BA240614C001775002024-06-13 3:19PM EDT177.503.653.253.85-1.65-31.13%1124448.63%
BA240614C001800002024-06-13 3:57PM EDT180.001.871.641.82-1.68-47.32%91989038.33%
BA240614C001825002024-06-13 3:59PM EDT182.500.610.590.65-1.29-67.89%2,09095636.04%
BA240614C001850002024-06-13 3:59PM EDT185.000.160.150.19-0.69-81.18%5,1762,11636.82%
BA240614C001875002024-06-13 3:55PM EDT187.500.050.050.06-0.27-84.37%2,1123,36040.04%
BA240614C001900002024-06-13 3:54PM EDT190.000.020.020.04-0.13-86.67%1,6443,98848.05%
BA240614C001925002024-06-13 3:52PM EDT192.500.020.010.02-0.05-71.43%5311,53950.78%
BA240614C001950002024-06-13 3:54PM EDT195.000.020.010.02-0.03-60.00%6922,11060.16%
BA240614C001975002024-06-13 3:53PM EDT197.500.010.010.02-0.02-66.67%9691168.75%
BA240614C002000002024-06-13 3:59PM EDT200.000.010.010.02-0.02-66.67%2952,92877.34%
BA240614C002025002024-06-13 3:33PM EDT202.500.010.010.02-0.01-50.00%3184385.94%
BA240614C002050002024-06-13 3:27PM EDT205.000.020.010.02+0.01+100.00%272,78493.75%
BA240614C002075002024-06-13 10:21AM EDT207.500.030.000.01+0.02+200.00%116490.63%
BA240614C002100002024-06-13 3:27PM EDT210.000.010.000.020.00-7500104.69%
BA240614C002125002024-06-13 11:06AM EDT212.500.010.001.500.00-639215.82%
BA240614C002150002024-06-13 10:38AM EDT215.000.010.000.01-0.01-50.00%184,610112.50%
BA240614C002200002024-06-13 1:40PM EDT220.000.010.000.01-0.01-50.00%2268125.00%
BA240614C002250002024-06-12 11:17AM EDT225.000.020.000.010.00-238137.50%
BA240614C002300002024-06-11 11:01AM EDT230.000.010.000.510.00-3460237.89%
BA240614C002350002024-06-11 2:10PM EDT235.000.010.000.640.00-136264.84%
BA240614C002400002024-06-10 11:44AM EDT240.000.010.000.600.00-1517279.10%
BA240614C002450002024-06-07 9:30AM EDT245.000.040.000.350.00-1228272.27%
BA240614C002550002024-06-05 12:08PM EDT255.000.010.000.050.00-20160240.63%
BA240614C002600002024-06-11 2:30PM EDT260.000.010.000.51+0.01--2333.59%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240614P000900002024-06-11 11:53AM EDT90.000.520.000.53+0.52--2632.03%
BA240614P000950002024-06-06 10:30AM EDT95.000.080.000.500.00--2582.81%
BA240614P001000002024-06-13 9:43AM EDT100.000.010.000.31-0.02-66.67%610505.47%
BA240614P001050002024-06-05 11:16AM EDT105.000.020.000.290.00--1463.28%
BA240614P001100002024-05-31 10:13AM EDT110.000.160.000.510.00-12463.28%
BA240614P001150002024-06-12 9:51AM EDT115.000.070.000.320.00-252398.44%
BA240614P001200002024-05-24 11:47AM EDT120.000.010.000.540.00-17394.53%
BA240614P001250002024-06-07 12:20PM EDT125.000.020.000.050.00-2051265.63%
BA240614P001300002024-06-06 2:40PM EDT130.000.010.000.570.00-3147329.69%
BA240614P001350002024-06-07 12:05PM EDT135.000.010.000.640.00-512303.13%
BA240614P001400002024-06-12 10:00AM EDT140.000.010.000.010.00-196162.50%
BA240614P001450002024-06-11 11:47AM EDT145.000.010.000.010.00-1368140.63%
BA240614P001500002024-06-13 1:49PM EDT150.000.010.000.02-0.01-50.00%110740128.13%
BA240614P001525002024-06-13 10:26AM EDT152.500.020.000.030.00-71165123.44%
BA240614P001550002024-06-13 3:58PM EDT155.000.010.010.03-0.03-75.00%108230117.19%
BA240614P001575002024-06-13 2:50PM EDT157.500.020.010.03-0.01-33.33%11057106.25%
BA240614P001600002024-06-13 11:41AM EDT160.000.020.000.03+0.01+100.00%1446292.19%
BA240614P001625002024-06-13 3:59PM EDT162.500.060.020.03+0.04+200.00%347586.72%
BA240614P001650002024-06-13 1:52PM EDT165.000.040.020.070.00-5387882.03%
BA240614P001675002024-06-13 3:31PM EDT167.500.050.020.10+0.03+150.00%3227373.44%
BA240614P001700002024-06-13 3:58PM EDT170.000.040.020.06-0.02-33.33%4992,04457.03%
BA240614P001725002024-06-13 3:59PM EDT172.500.030.030.09-0.07-70.00%3801,18252.34%
BA240614P001750002024-06-13 3:59PM EDT175.000.090.060.15-0.05-35.71%2,8881,96643.75%
BA240614P001775002024-06-13 3:59PM EDT177.500.230.230.29-0.04-14.81%4,0102,25335.16%
BA240614P001800002024-06-13 3:59PM EDT180.000.920.860.99+0.19+26.03%7,3983,30234.82%
BA240614P001825002024-06-13 3:59PM EDT182.502.202.172.41+0.52+30.95%1,3972,62434.77%
BA240614P001850002024-06-13 3:24PM EDT185.004.144.104.70+1.30+45.77%4091,91846.68%
BA240614P001875002024-06-13 3:54PM EDT187.506.036.207.05+0.89+17.32%1961,36054.98%
BA240614P001900002024-06-13 3:13PM EDT190.008.829.0011.75+0.86+10.80%1781,563108.01%
BA240614P001925002024-06-13 3:52PM EDT192.5011.4911.4513.30+1.65+16.77%107269101.95%
BA240614P001950002024-06-13 3:58PM EDT195.0014.3013.8015.85+1.24+9.49%19268113.38%
BA240614P001975002024-06-13 3:04PM EDT197.5016.1016.3519.15+2.85+21.51%31149.80%
BA240614P002000002024-06-13 11:00AM EDT200.0019.4518.7521.15+2.05+11.78%710147.66%
BA240614P002025002024-06-11 3:31PM EDT202.5017.4021.1523.35+17.40--0146.88%
BA240614P002050002024-06-13 2:51PM EDT205.0021.2023.7527.20-0.50-2.30%1310202.93%
BA240614P002075002024-06-05 10:45AM EDT207.5019.6024.1529.000.00-10263.09%
BA240614P002100002024-06-13 3:12PM EDT210.0029.0825.1531.00-1.42-4.66%114255.37%
BA240614P002150002024-05-07 11:41AM EDT215.0038.1022.8025.950.00--00.00%
BA240614P002400002024-06-11 10:25AM EDT240.0053.3356.7561.450.00-1680421.78%
BA240614P002450002024-06-12 10:43AM EDT245.0060.1561.6066.650.00-20453.61%
BA240614P002500002024-06-12 10:07AM EDT250.0065.3267.5071.500.00-20292.97%
BA240614P002550002024-06-06 3:03PM EDT255.0064.4271.7576.450.00--0483.11%
BA240614P002600002024-06-06 3:09PM EDT260.0069.2676.7081.400.00--0499.32%