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:185.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726C001850002024-07-22 3:59PM EDT2024-07-260.660.640.73-0.74-52.86%3,374036.55%
BA240802C001850002024-07-22 3:56PM EDT2024-08-023.253.303.50-0.50-13.33%3,02597148.17%
BA240809C001850002024-07-22 3:32PM EDT2024-08-094.102.934.20-0.35-7.87%10913442.33%
BA240816C001850002024-07-22 3:56PM EDT2024-08-164.654.604.80-0.50-9.71%7733,86139.27%
BA240823C001850002024-07-22 2:49PM EDT2024-08-234.964.656.15-1.01-16.92%785141.28%
BA240830C001850002024-07-22 3:27PM EDT2024-08-305.955.856.35-0.62-9.44%333038.28%
BA240920C001850002024-07-22 3:35PM EDT2024-09-207.737.807.90-0.52-6.30%1611,41336.30%
BA241018C001850002024-07-22 3:54PM EDT2024-10-1810.009.9510.15-0.17-1.67%6693836.44%
BA241115C001850002024-07-22 11:55AM EDT2024-11-1512.4512.5012.75+0.09+0.73%1054938.22%
BA241220C001850002024-07-22 3:28PM EDT2024-12-2014.5014.6514.80-0.60-3.97%827437.96%
BA250117C001850002024-07-22 3:28PM EDT2025-01-1716.0516.1016.60-0.50-3.02%203,07938.47%
BA250221C001850002024-07-19 2:28PM EDT2025-02-2118.6018.2018.550.00-834538.75%
BA250321C001850002024-07-22 3:38PM EDT2025-03-2119.6019.6020.50-1.52-7.20%41,05939.80%
BA250516C001850002024-07-18 3:21PM EDT2025-05-1624.7022.1024.150.00-515241.54%
BA250620C001850002024-07-22 3:23PM EDT2025-06-2023.8423.8025.40-1.16-4.64%761541.14%
BA250919C001850002024-07-19 3:57PM EDT2025-09-1928.4527.5529.500.00-26141.83%
BA251219C001850002024-07-17 12:20PM EDT2025-12-1936.0030.8032.000.00-58440.95%
BA260116C001850002024-07-19 11:32AM EDT2026-01-1632.0532.0534.900.00-835543.27%
BA260618C001850002024-07-19 2:08PM EDT2026-06-1837.7937.0539.550.00-22943.05%
BA261218C001850002024-07-22 12:05PM EDT2026-12-1842.6542.5046.90-0.60-1.39%17445.19%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726P001850002024-07-22 3:32PM EDT2024-07-266.856.506.95-0.26-3.66%23695738.82%
BA240802P001850002024-07-22 3:57PM EDT2024-08-029.309.009.30+0.15+1.64%26534245.58%
BA240809P001850002024-07-22 2:39PM EDT2024-08-099.959.609.90+0.13+1.32%6052539.67%
BA240816P001850002024-07-22 2:36PM EDT2024-08-1610.6610.0510.25+0.31+3.00%1822,78735.65%
BA240823P001850002024-07-22 2:38PM EDT2024-08-2310.939.9011.50+0.83+8.22%366137.65%
BA240830P001850002024-07-22 11:45AM EDT2024-08-3011.0710.9011.65-0.18-1.60%32934.77%
BA240920P001850002024-07-22 2:27PM EDT2024-09-2013.2012.2512.45+0.82+6.62%272,12130.87%
BA241018P001850002024-07-22 1:31PM EDT2024-10-1813.7013.7013.90-0.95-6.48%3401,04529.69%
BA241115P001850002024-07-22 3:32PM EDT2024-11-1515.6715.4515.75-0.13-0.82%3653730.51%
BA241220P001850002024-07-22 1:26PM EDT2024-12-2016.8316.8017.00-0.22-1.29%30029.47%
BA250117P001850002024-07-22 1:53PM EDT2025-01-1717.6517.6018.30-0.80-4.34%84,22229.68%
BA250221P001850002024-07-17 11:20AM EDT2025-02-2116.3518.5019.150.00-163628.71%
BA250321P001850002024-07-19 12:44PM EDT2025-03-2120.5719.4020.000.00-130828.46%
BA250516P001850002024-07-09 11:51AM EDT2025-05-1618.6520.6521.950.00--028.67%
BA250620P001850002024-07-22 1:53PM EDT2025-06-2022.0522.0022.50-0.60-2.65%172727.93%
BA250919P001850002024-07-08 9:50AM EDT2025-09-1920.7724.0024.550.00-6827.42%
BA251219P001850002024-07-18 2:25PM EDT2025-12-1925.4525.6026.800.00-230327.54%
BA260116P001850002024-07-09 10:51AM EDT2026-01-1623.7526.4029.800.00-1021430.28%
BA260618P001850002024-06-18 1:24PM EDT2026-06-1830.6027.8031.600.00-183228.59%
BA261218P001850002024-07-18 1:38PM EDT2026-12-1830.7331.1532.350.00-117626.13%