U.S. markets close in 5 hours 28 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.11+1.46 (+0.85%)
A partir del 10:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240607C001450002024-05-02 3:32PM EDT2024-06-0734.2325.5530.400.00--20112.11%
BA240614C001450002024-05-24 11:44AM EDT2024-06-1428.8825.8531.000.00-101050.20%
BA240621C001450002024-05-23 2:37PM EDT2024-06-2128.3926.0030.600.00-114872.19%
BA240628C001450002024-05-23 2:01PM EDT2024-06-2829.7026.3033.450.00--1056.35%
BA240719C001450002024-05-17 3:19PM EDT2024-07-1941.6027.6031.800.00-1656.19%
BA240816C001450002024-05-24 3:52PM EDT2024-08-1633.5529.1534.150.00-14855.86%
BA240920C001450002024-05-20 1:56PM EDT2024-09-2045.5533.4534.450.00-15147.57%
BA241018C001450002024-05-29 3:03PM EDT2024-10-1834.6134.8535.800.00-13246.86%
BA241115C001450002024-05-23 12:49PM EDT2024-11-1538.6037.0037.500.00-6947.53%
BA250117C001450002024-05-22 11:57AM EDT2025-01-1739.5239.2040.75-10.08-20.32%17948.01%
BA250321C001450002024-05-20 2:14PM EDT2025-03-2153.3541.5043.000.00-914147.04%
BA250620C001450002024-05-23 10:55AM EDT2025-06-2053.0045.7549.150.00-32251.56%
BA250919C001450002024-05-07 9:38AM EDT2025-09-1952.5548.5550.150.00--247.91%
BA251219C001450002024-04-24 2:20PM EDT2025-12-1946.0052.7554.000.00-2849.24%
BA260116C001450002024-01-22 1:50PM EDT2026-01-1688.9078.1080.050.00-1882.82%
BA261218C001450002024-05-23 2:57PM EDT2026-12-1862.0358.4566.350.00-104651.91%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001450002024-05-29 3:47PM EDT2024-05-310.010.000.02-0.01-50.00%5029587.50%
BA240607P001450002024-05-29 3:53PM EDT2024-06-070.080.040.200.00-26756.45%
BA240614P001450002024-05-30 9:57AM EDT2024-06-140.110.100.20-0.02-15.38%2016646.09%
BA240621P001450002024-05-30 9:51AM EDT2024-06-210.150.110.21-0.07-31.82%33,28938.82%
BA240628P001450002024-05-28 11:44AM EDT2024-06-280.260.140.760.00-41244.53%
BA240705P001450002024-05-29 3:38PM EDT2024-07-050.430.240.550.00-13437.13%
BA240719P001450002024-05-30 10:00AM EDT2024-07-190.750.600.70-0.07-8.54%294133.47%
BA240816P001450002024-05-29 2:38PM EDT2024-08-161.851.061.910.00-1287535.62%
BA240920P001450002024-05-30 9:41AM EDT2024-09-202.682.302.81+0.30+12.61%12,39333.88%
BA241018P001450002024-05-29 10:31AM EDT2024-10-183.153.153.350.00-11,26232.43%
BA241115P001450002024-05-29 11:22AM EDT2024-11-154.254.154.300.00-226232.77%
BA250117P001450002024-05-29 3:29PM EDT2025-01-175.735.506.250.00-2003,63733.07%
BA250321P001450002024-05-29 3:35PM EDT2025-03-217.307.057.250.00-1472831.53%
BA250620P001450002024-05-30 10:13AM EDT2025-06-209.308.4010.650.00-229533.78%
BA250919P001450002024-05-24 1:07PM EDT2025-09-1911.1510.4010.850.00-1130.71%
BA251219P001450002024-05-23 1:23PM EDT2025-12-1912.6011.9512.750.00-29330.90%
BA260116P001450002024-05-29 3:50PM EDT2026-01-1612.8512.4012.850.00-281,01530.31%
BA260618P001450002024-05-09 12:55PM EDT2026-06-1813.5513.9514.750.00-11529.40%
BA261218P001450002024-05-28 10:10AM EDT2026-12-1811.1011.3520.700.00-112832.87%