U.S. markets close in 4 hours 44 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.17+1.52 (+0.89%)
A partir del 11:16AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:240.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531C002400002024-05-23 11:41AM EDT2024-05-310.020.000.030.00--77154.69%
BA240607C002400002024-05-30 9:57AM EDT2024-06-070.010.000.010.00-12065.63%
BA240621C002400002024-05-29 11:15AM EDT2024-06-210.060.020.070.00-288,80450.98%
BA240719C002400002024-05-29 2:18PM EDT2024-07-190.110.050.200.00-474441.46%
BA240816C002400002024-05-29 3:50PM EDT2024-08-160.280.140.480.00-1073038.33%
BA240920C002400002024-05-30 9:48AM EDT2024-09-200.690.600.70+0.04+6.15%11,00434.23%
BA241018C002400002024-05-28 9:46AM EDT2024-10-181.500.941.020.00-514533.11%
BA241115C002400002024-05-29 1:01PM EDT2024-11-151.451.541.840.00-329934.66%
BA250117C002400002024-05-30 10:23AM EDT2025-01-172.982.833.05+0.09+3.11%44,45833.91%
BA250321C002400002024-05-24 10:33AM EDT2025-03-214.714.304.750.00-319234.49%
BA250620C002400002024-05-30 10:02AM EDT2025-06-207.527.157.45-0.33-4.20%234635.39%
BA250919C002400002024-05-28 12:14PM EDT2025-09-1910.609.5510.500.00-33836.58%
BA251219C002400002024-05-28 12:16PM EDT2025-12-1913.009.9013.100.00-235736.98%
BA260116C002400002024-05-28 1:28PM EDT2026-01-1614.2012.0014.450.00-61,19337.79%
BA260618C002400002024-05-29 9:33AM EDT2026-06-1817.9517.4018.000.00-426537.58%
BA261218C002400002024-05-23 2:12PM EDT2026-12-1817.8518.1526.900.00-1225141.99%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P002400002024-05-29 3:26PM EDT2024-06-2166.9566.3567.750.00-1808862.65%
BA240705P002400002024-05-23 1:00PM EDT2024-07-0566.2365.7068.300.00--270.39%
BA240719P002400002024-05-03 1:53PM EDT2024-07-1960.7866.5567.650.00-1052.83%
BA240816P002400002024-04-24 3:52PM EDT2024-08-1674.9564.7565.950.00-100.00%
BA240920P002400002024-05-23 3:12PM EDT2024-09-2066.5366.3067.650.00-2608935.38%
BA241018P002400002024-05-16 1:22PM EDT2024-10-1858.0066.1067.600.00-10031.32%
BA241115P002400002024-05-29 3:56PM EDT2024-11-1568.0066.0067.90-0.20-0.29%2330.63%
BA250117P002400002024-05-21 2:03PM EDT2025-01-1754.7066.0567.900.00-75426.18%
BA250321P002400002024-04-24 3:57PM EDT2025-03-2174.0163.5067.200.00-580019.09%
BA250620P002400002024-05-20 3:12PM EDT2025-06-2055.5063.5071.200.00-23729.41%
BA250919P002400002024-05-06 2:20PM EDT2025-09-1959.0066.2569.000.00--721.64%
BA251219P002400002024-05-28 2:20PM EDT2025-12-1967.8365.8569.900.00-446721.81%
BA260116P002400002024-05-28 12:20PM EDT2026-01-1668.4865.9068.90+1.36+2.03%138919.14%
BA260618P002400002024-05-21 2:54PM EDT2026-06-1859.4566.1572.350.00--122.86%
BA261218P002400002024-05-24 10:17AM EDT2026-12-1872.8565.0074.500.00-11023.11%