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:200.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726C002000002024-07-22 3:57PM EDT2024-07-260.040.030.04-0.04-50.00%1,4402,36047.27%
BA240802C002000002024-07-22 3:45PM EDT2024-08-020.570.550.60-0.11-16.18%5292,57046.83%
BA240809C002000002024-07-22 3:25PM EDT2024-08-090.810.840.94-0.26-24.30%18739241.28%
BA240816C002000002024-07-22 3:59PM EDT2024-08-161.201.171.25-0.30-20.00%1,7728,14938.12%
BA240823C002000002024-07-22 3:51PM EDT2024-08-231.551.421.63-0.30-16.22%11519836.72%
BA240830C002000002024-07-22 3:59PM EDT2024-08-301.981.842.00-0.20-9.17%8522135.71%
BA240920C002000002024-07-22 3:55PM EDT2024-09-203.203.153.30-0.40-11.11%3834,47934.98%
BA241018C002000002024-07-22 3:59PM EDT2024-10-184.904.905.00-0.35-6.67%2371,77334.83%
BA241115C002000002024-07-22 3:11PM EDT2024-11-156.876.957.35-0.48-6.53%212,02036.94%
BA241220C002000002024-07-22 2:27PM EDT2024-12-208.358.759.00-0.80-8.74%6333736.26%
BA250117C002000002024-07-22 3:38PM EDT2025-01-1710.2010.1510.70-0.60-5.56%755,84536.90%
BA250221C002000002024-07-22 2:48PM EDT2025-02-2111.7812.0512.85-0.67-5.38%715637.82%
BA250321C002000002024-07-22 2:18PM EDT2025-03-2112.9013.3513.65-0.90-6.52%71,04636.98%
BA250516C002000002024-07-19 3:09PM EDT2025-05-1616.6516.1017.150.00-1538.84%
BA250620C002000002024-07-22 2:24PM EDT2025-06-2016.8517.4018.75-0.40-2.32%283,93739.11%
BA250919C002000002024-07-17 12:32PM EDT2025-09-1924.9521.1021.750.00-17938.57%
BA251219C002000002024-07-17 12:35PM EDT2025-12-1928.3924.5525.450.00-146239.36%
BA260116C002000002024-07-22 3:50PM EDT2026-01-1626.0125.6527.50+0.17+0.66%182,01440.69%
BA260618C002000002024-07-19 10:02AM EDT2026-06-1831.1030.5533.550.00-244342.09%
BA261218C002000002024-07-22 2:24PM EDT2026-12-1836.0036.1537.95-1.00-2.70%586141.45%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726P002000002024-07-19 12:48PM EDT2024-07-2622.6020.4521.850.00-61482.28%
BA240802P002000002024-07-22 3:54PM EDT2024-08-0221.8520.8521.85+0.05+0.23%2949.61%
BA240809P002000002024-07-17 10:49AM EDT2024-08-0915.6721.1521.900.00-56939.48%
BA240816P002000002024-07-19 3:05PM EDT2024-08-1621.8521.2023.650.00-2282248.84%
BA240823P002000002024-07-22 11:26AM EDT2024-08-2322.0020.9022.90+4.60+26.44%55037.99%
BA240830P002000002024-07-18 3:31PM EDT2024-08-3021.1621.1522.600.00-10032.36%
BA240920P002000002024-07-22 12:10PM EDT2024-09-2023.2022.4023.25+5.97+34.65%51,55729.57%
BA241018P002000002024-07-19 3:05PM EDT2024-10-1824.0723.5525.550.00-2136832.98%
BA241115P002000002024-07-17 3:46PM EDT2024-11-1521.4024.8025.450.00-2021428.42%
BA241220P002000002024-07-16 10:11AM EDT2024-12-2023.5025.9526.750.00-2328.25%
BA250117P002000002024-07-22 11:59AM EDT2025-01-1727.0026.7028.60-0.35-1.28%514,95930.08%
BA250221P002000002024-07-16 2:35PM EDT2025-02-2123.5027.4028.300.00-11126.91%
BA250321P002000002024-07-16 12:32PM EDT2025-03-2124.3128.2530.300.00-12,52629.03%
BA250620P002000002024-07-19 2:17PM EDT2025-06-2031.0030.4531.200.00-57026.15%
BA250919P002000002024-07-18 3:54PM EDT2025-09-1932.0032.3033.000.00-1825.62%
BA251219P002000002024-07-19 12:49PM EDT2025-12-1935.1531.8535.250.00-444225.98%
BA260116P002000002024-07-22 3:05PM EDT2026-01-1635.0033.3535.35+0.45+1.30%21,34225.42%
BA260618P002000002024-06-18 12:54PM EDT2026-06-1839.5036.1539.700.00-116226.93%
BA261218P002000002024-07-17 12:54PM EDT2026-12-1837.4337.4040.500.00-150924.70%