U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
184.84-1.21 (-0.65%)
Al cierre: 04:00PM EDT
185.00 +0.16 (+0.09%)
Fuera de horario: 04:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719C000900002024-05-24 11:32AM EDT90.0084.1584.6589.600.00-210.00%
BA240719C001000002024-07-17 12:13PM EDT100.0085.4981.0089.15-3.51-3.94%327318.75%
BA240719C001050002024-05-07 9:46AM EDT105.0073.3083.2584.650.00-56540.04%
BA240719C001100002024-06-27 9:41AM EDT110.0071.6071.0079.150.00-11274.22%
BA240719C001250002024-07-08 2:17PM EDT125.0062.0056.0064.200.00-11216.80%
BA240719C001300002024-07-10 12:20PM EDT130.0055.3551.0059.200.00-527197.85%
BA240719C001350002024-07-15 1:39PM EDT135.0045.4246.0054.200.00-64179.30%
BA240719C001400002024-07-15 10:22AM EDT140.0040.4640.6049.000.00-219319.34%
BA240719C001450002024-07-05 12:29PM EDT145.0039.5737.5044.150.00-17188.87%
BA240719C001500002024-07-16 12:06PM EDT150.0034.0033.0536.100.00-1445178.91%
BA240719C001525002024-06-24 1:12PM EDT152.5026.6529.4536.800.00--1,682148.83%
BA240719C001550002024-07-16 3:45PM EDT155.0031.2527.3532.100.00-2105188.23%
BA240719C001575002024-06-26 11:01AM EDT157.5020.5526.3528.950.00--2104.98%
BA240719C001600002024-07-16 3:29PM EDT160.0026.2923.2526.550.00-2512273.05%
BA240719C001625002024-07-16 10:07AM EDT162.5019.5018.8022.950.00-1516102.54%
BA240719C001650002024-07-16 12:27PM EDT165.0021.9318.8520.400.00-1730891.11%
BA240719C001675002024-07-16 9:39AM EDT167.5012.3014.2017.900.00-32681.84%
BA240719C001700002024-07-17 3:06PM EDT170.0014.8513.6016.65-1.40-8.62%171,00461.33%
BA240719C001725002024-07-16 12:17PM EDT172.5013.7010.8512.850.00-338261.33%
BA240719C001750002024-07-17 3:39PM EDT175.0010.209.0010.30-1.20-10.53%422,59150.29%
BA240719C001775002024-07-17 2:20PM EDT177.507.554.659.25-1.55-17.03%842171.68%
BA240719C001800002024-07-17 3:23PM EDT180.005.405.105.55-0.60-10.00%1344,55336.23%
BA240719C001825002024-07-17 3:47PM EDT182.503.583.203.55-1.02-22.17%1511,59232.86%
BA240719C001850002024-07-17 3:59PM EDT185.001.921.842.05-0.88-31.43%1,6834,62231.84%
BA240719C001875002024-07-17 3:59PM EDT187.500.940.890.96-0.71-43.03%5,8552,67229.96%
BA240719C001900002024-07-17 3:59PM EDT190.000.410.380.45-0.38-48.10%6,8699,08230.86%
BA240719C001925002024-07-17 3:59PM EDT192.500.190.170.20-0.21-52.50%1,5821,65031.93%
BA240719C001950002024-07-17 3:59PM EDT195.000.100.090.10-0.09-47.37%3,1219,39334.18%
BA240719C001975002024-07-17 3:58PM EDT197.500.070.040.07-0.01-12.50%4421,00338.09%
BA240719C002000002024-07-17 3:56PM EDT200.000.040.030.05-0.02-33.33%9569,49141.80%
BA240719C002025002024-07-17 11:20AM EDT202.500.030.020.05-0.01-25.00%724047.27%
BA240719C002050002024-07-17 3:56PM EDT205.000.030.020.030.00-1322,10249.22%
BA240719C002075002024-07-15 3:49PM EDT207.500.010.010.05-0.01-50.00%159454.30%
BA240719C002100002024-07-17 3:29PM EDT210.000.020.020.030.00-1895,24857.81%
BA240719C002150002024-07-17 3:35PM EDT215.000.010.010.060.00-191,17269.53%
BA240719C002200002024-07-17 3:57PM EDT220.000.030.010.040.00-493,86475.78%
BA240719C002250002024-07-17 3:03PM EDT225.000.010.010.090.00-251091.41%
BA240719C002300002024-07-17 2:40PM EDT230.000.020.010.06+0.01+100.00%2001,30896.09%
BA240719C002350002024-07-17 3:59PM EDT235.000.010.000.010.00-11787.50%
BA240719C002400002024-07-17 1:35PM EDT240.000.010.000.010.00-4475493.75%
BA240719C002450002024-06-17 9:53AM EDT245.000.090.000.740.00-13165.23%
BA240719C002500002024-07-10 1:26PM EDT250.000.010.000.010.00-272,416106.25%
BA240719C002550002024-06-13 9:39AM EDT255.000.040.000.170.00-23149.22%
BA240719C002600002024-07-09 11:04AM EDT260.000.010.000.010.00-101,298118.75%
BA240719C002650002024-07-16 3:59PM EDT265.000.390.000.740.00-1246201.56%
BA240719C002700002024-07-16 2:03PM EDT270.000.010.000.030.00-1608143.75%
BA240719C002750002024-07-09 9:58AM EDT275.000.010.000.010.00-180137.50%
BA240719C002800002024-07-08 12:15PM EDT280.000.010.000.020.00-20598150.00%
BA240719C002900002024-07-08 11:17AM EDT290.000.010.000.500.00-87571228.32%
BA240719C003000002024-07-02 10:25AM EDT300.000.010.000.200.00-4624216.02%
BA240719C003100002024-07-02 10:20AM EDT310.000.010.000.050.00-784198.44%
BA240719C003200002024-07-08 11:27AM EDT320.000.010.000.020.00-30137193.75%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P000900002024-07-15 12:06PM EDT90.000.010.000.040.00-261278.13%
BA240719P000950002024-07-15 10:16AM EDT95.000.010.000.010.00-1170231.25%
BA240719P001000002024-07-12 3:32PM EDT100.000.010.000.010.00-2402212.50%
BA240719P001050002024-07-05 11:20AM EDT105.000.010.000.350.00-30158283.59%
BA240719P001100002024-07-15 10:11AM EDT110.000.010.000.530.00-10410279.10%
BA240719P001150002024-07-15 10:14AM EDT115.000.010.000.530.00-10160257.81%
BA240719P001200002024-07-16 11:41AM EDT120.000.020.000.100.00-1550189.84%
BA240719P001250002024-07-15 10:16AM EDT125.000.010.000.050.00-10302160.94%
BA240719P001300002024-07-15 10:17AM EDT130.000.180.000.35+0.17+1,700.00%5540185.94%
BA240719P001350002024-07-15 10:45AM EDT135.000.010.000.120.00-1001,516145.31%
BA240719P001400002024-07-16 12:11PM EDT140.000.010.000.190.00-51,301138.67%
BA240719P001450002024-07-17 2:09PM EDT145.000.020.000.160.00-1875119.92%
BA240719P001500002024-07-16 10:33AM EDT150.000.020.000.04+0.01+100.00%11,57989.06%
BA240719P001525002024-07-15 3:51PM EDT152.500.010.000.010.00-1321,95871.88%
BA240719P001550002024-07-16 2:46PM EDT155.000.020.000.050.00-242,55378.13%
BA240719P001575002024-07-17 1:01PM EDT157.500.010.000.09-0.07-87.50%938976.95%
BA240719P001600002024-07-17 3:54PM EDT160.000.030.010.05+0.02+200.00%4414,34266.80%
BA240719P001625002024-07-17 12:17PM EDT162.500.030.010.07+0.02+200.00%2028862.89%
BA240719P001650002024-07-17 2:28PM EDT165.000.040.010.05+0.02+100.00%703,93153.91%
BA240719P001675002024-07-17 3:39PM EDT167.500.030.010.05-0.01-25.00%5478351.17%
BA240719P001700002024-07-17 3:15PM EDT170.000.050.040.06-0.01-16.67%1186,28645.70%
BA240719P001725002024-07-17 3:45PM EDT172.500.050.050.120.00-1961,64543.95%
BA240719P001750002024-07-17 3:52PM EDT175.000.100.090.11+0.01+11.11%9385,68935.74%
BA240719P001775002024-07-17 3:58PM EDT177.500.200.200.230.00-6672,01333.40%
BA240719P001800002024-07-17 3:59PM EDT180.000.450.400.45+0.07+18.42%2,3804,83430.42%
BA240719P001825002024-07-17 3:59PM EDT182.500.960.930.99+0.14+17.07%1,4332,85829.20%
BA240719P001850002024-07-17 3:59PM EDT185.001.921.932.03+0.28+17.07%2,1242,50829.15%
BA240719P001875002024-07-17 3:57PM EDT187.503.453.403.60+0.54+18.56%59486029.61%
BA240719P001900002024-07-17 3:23PM EDT190.005.505.305.65+0.75+15.79%1351,92831.79%
BA240719P001925002024-07-17 12:41PM EDT192.507.887.558.85+1.28+19.39%3312956.79%
BA240719P001950002024-07-17 2:51PM EDT195.0010.359.8513.40+1.81+21.19%8636872.56%
BA240719P001975002024-07-11 1:02PM EDT197.5013.7012.2014.350.00-5461.57%
BA240719P002000002024-07-17 11:47AM EDT200.0015.5514.6016.85-4.75-23.40%11668.02%
BA240719P002025002024-07-16 11:19AM EDT202.5017.9516.3517.150.00---0.00%
BA240719P002050002024-07-01 9:50AM EDT205.0016.6018.1023.600.00-45087.30%
BA240719P002100002024-07-08 11:14AM EDT210.0019.5022.1026.850.00-400131.10%
BA240719P002150002024-05-28 9:53AM EDT215.0036.9031.3533.450.00-150160.50%
BA240719P002200002024-06-27 1:29PM EDT220.0036.8032.3537.250.00-200172.17%
BA240719P002300002024-04-24 3:46PM EDT230.0065.0054.8056.050.00-90363.77%
BA240719P002350002024-06-21 11:32AM EDT235.0057.6547.5051.900.00-10203.52%
BA240719P002400002024-05-03 1:53PM EDT240.0060.7858.0567.000.00-10344.56%
BA240719P002500002024-06-12 10:51AM EDT250.0065.7568.4070.050.00-40303.76%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-20469.12%
BA240719P002750002024-06-03 3:59PM EDT275.0089.4589.3591.800.00-20222.27%
BA240719P002800002024-04-19 10:13AM EDT280.00108.2594.4595.600.00-10232.62%
BA240719P002900002024-04-17 3:49PM EDT290.00120.23104.35105.600.00--0248.44%
BA240719P003000002024-07-09 10:11AM EDT300.00114.27110.85118.900.00--0405.13%
BA240719P003200002024-06-06 1:09PM EDT320.00129.70134.25135.700.00--0300.78%