U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
178.90-0.77 (-0.43%)
Al cierre: 04:00PM EDT
178.81 -0.09 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:175.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726C001750002024-07-22 3:33PM EDT2024-07-264.803.555.70-1.10-18.64%28346846.02%
BA240802C001750002024-07-22 3:11PM EDT2024-08-027.738.008.15-0.42-5.15%104048.98%
BA240809C001750002024-07-22 3:59PM EDT2024-08-098.908.209.20+0.40+4.71%704045.18%
BA240816C001750002024-07-22 3:58PM EDT2024-08-169.309.509.70-1.00-9.71%289041.10%
BA240823C001750002024-07-22 2:04PM EDT2024-08-239.809.6510.85-1.35-12.11%1741.94%
BA240830C001750002024-07-22 11:32AM EDT2024-08-3010.8810.3511.35-0.72-6.21%12540.20%
BA240920C001750002024-07-22 3:59PM EDT2024-09-2012.8512.8013.30-0.60-4.46%245,54239.32%
BA241018C001750002024-07-22 3:43PM EDT2024-10-1814.8514.0015.35-0.75-4.81%3434138.45%
BA241115C001750002024-07-22 3:51PM EDT2024-11-1517.5116.1018.15-0.61-3.37%3120440.60%
BA241220C001750002024-07-22 3:37PM EDT2024-12-2019.7019.7521.55+0.03+0.15%86343.16%
BA250117C001750002024-07-22 3:20PM EDT2025-01-1721.1321.3022.00+0.33+1.59%212,37940.56%
BA250221C001750002024-07-16 2:38PM EDT2025-02-2128.6323.3023.650.00-1340.19%
BA250321C001750002024-07-22 2:17PM EDT2025-03-2124.2424.5525.10-6.07-20.03%221940.36%
BA250516C001750002024-07-15 10:53AM EDT2025-05-1628.5027.3028.100.00-1141.15%
BA250620C001750002024-07-22 10:48AM EDT2025-06-2030.3528.9030.35+0.95+3.23%1010942.33%
BA250919C001750002024-07-16 9:40AM EDT2025-09-1933.5732.5534.750.00-101243.45%
BA251219C001750002024-07-22 3:36PM EDT2025-12-1936.3436.0537.95-3.66-9.15%1011143.36%
BA260116C001750002024-07-22 2:17PM EDT2026-01-1636.7537.0538.10-1.03-2.73%5042.40%
BA260618C001750002024-07-15 11:01AM EDT2026-06-1845.0041.7544.200.00-11443.97%
BA261218C001750002024-07-22 2:05PM EDT2026-12-1847.5047.1048.55-0.40-0.84%317043.30%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726P001750002024-07-22 3:59PM EDT2024-07-261.121.001.13-0.47-29.56%1,7642,82435.65%
BA240802P001750002024-07-22 3:59PM EDT2024-08-023.833.753.90+0.07+1.86%22549946.01%
BA240809P001750002024-07-22 3:22PM EDT2024-08-094.634.404.60-0.02-0.43%1813740.59%
BA240816P001750002024-07-22 3:54PM EDT2024-08-165.124.905.10-0.08-1.54%9185,15437.23%
BA240823P001750002024-07-22 12:13PM EDT2024-08-235.705.105.70-0.02-0.35%2821035.85%
BA240830P001750002024-07-22 2:09PM EDT2024-08-305.705.906.25-0.56-8.95%22034.91%
BA240920P001750002024-07-22 3:23PM EDT2024-09-207.507.257.40+0.04+0.54%1201,64732.24%
BA241018P001750002024-07-22 3:54PM EDT2024-10-189.008.758.95-0.15-1.64%2321,69231.16%
BA241115P001750002024-07-22 11:09AM EDT2024-11-1510.7010.5510.80-0.65-5.73%12993231.85%
BA241220P001750002024-07-22 3:49PM EDT2024-12-2012.1811.9512.15-0.14-1.14%20516730.92%
BA250117P001750002024-07-22 1:58PM EDT2025-01-1712.8512.5014.55-0.20-1.53%65,93833.31%
BA250221P001750002024-07-16 1:21PM EDT2025-02-2111.5514.0514.350.00-54730.09%
BA250321P001750002024-07-18 9:30AM EDT2025-03-2115.1514.5515.200.00-293129.80%
BA250516P001750002024-07-15 3:17PM EDT2025-05-1616.0715.9517.000.00-2229.71%
BA250620P001750002024-07-18 11:26AM EDT2025-06-2015.5517.1017.800.00-131829.31%
BA250919P001750002024-07-16 10:14AM EDT2025-09-1917.8519.3019.800.00-33128.64%
BA251219P001750002024-07-18 1:22PM EDT2025-12-1921.1021.0521.750.00-121728.35%
BA260116P001750002024-07-19 3:00PM EDT2026-01-1621.9121.7025.000.00-1071431.46%
BA260618P001750002024-07-15 9:30AM EDT2026-06-1822.7024.0026.800.00-14029.68%
BA261218P001750002024-07-05 9:30AM EDT2026-12-1824.5922.9530.250.00-19329.64%