U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.27-3.43 (-1.90%)
Al cierre: 04:00PM EDT
176.80 -0.47 (-0.27%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C001650002024-06-14 3:26PM EDT2024-06-2111.8412.2013.05-8.92-42.97%2261751.17%
BA240628C001650002024-06-14 2:50PM EDT2024-06-2812.6312.9513.50-15.07-54.40%124140.58%
BA240705C001650002024-06-14 1:26PM EDT2024-07-0514.3213.4014.05-2.61-15.42%11037.76%
BA240712C001650002024-06-14 3:23PM EDT2024-07-1213.0013.8015.40-4.46-25.54%6741.90%
BA240719C001650002024-06-14 3:48PM EDT2024-07-1914.5013.4015.70-3.50-19.44%3521039.08%
BA240726C001650002024-06-11 9:49AM EDT2024-07-2616.2614.8517.05-7.29-30.96%1442.47%
BA240816C001650002024-06-13 2:39PM EDT2024-08-1620.8817.3018.150.00-324938.92%
BA240920C001650002024-06-14 2:46PM EDT2024-09-2019.9520.2520.75-5.55-21.76%230839.15%
BA241018C001650002024-06-11 11:52AM EDT2024-10-1827.1521.5022.750.00-215439.81%
BA241115C001650002024-06-13 12:00PM EDT2024-11-1526.0024.0524.800.00-216640.86%
BA250117C001650002024-06-13 9:53AM EDT2025-01-1730.0526.7027.650.00-259440.05%
BA250321C001650002024-06-11 2:03PM EDT2025-03-2136.7528.9031.600.00-124642.11%
BA250620C001650002024-06-14 10:48AM EDT2025-06-2034.7034.2034.90-3.40-8.92%18141.54%
BA250919C001650002024-05-21 2:00PM EDT2025-09-1946.4036.7038.700.00-2642.36%
BA251219C001650002024-06-13 12:38PM EDT2025-12-1944.4840.7042.550.00-43143.49%
BA260116C001650002024-06-14 1:24PM EDT2026-01-1642.5541.8542.95-5.30-11.08%423042.92%
BA260618C001650002024-05-23 11:59AM EDT2026-06-1849.0045.3048.60+0.50+1.03%110644.32%
BA261218C001650002024-06-05 1:00PM EDT2026-12-1862.6049.1555.250.00-27046.20%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P001650002024-06-14 3:59PM EDT2024-06-210.200.180.25+0.09+81.82%5624,09237.65%
BA240628P001650002024-06-14 3:55PM EDT2024-06-280.600.550.64+0.28+87.50%83377332.72%
BA240705P001650002024-06-14 3:45PM EDT2024-07-050.940.671.02+0.41+77.36%11610730.63%
BA240712P001650002024-06-14 3:43PM EDT2024-07-121.491.281.49+0.65+77.38%264730.27%
BA240719P001650002024-06-14 3:56PM EDT2024-07-191.971.781.92+0.77+64.17%3243,78129.90%
BA240726P001650002024-06-14 3:51PM EDT2024-07-262.702.352.92+0.90+50.00%174832.87%
BA240816P001650002024-06-14 3:55PM EDT2024-08-164.123.954.15+1.08+35.53%3474031.96%
BA240920P001650002024-06-14 3:24PM EDT2024-09-205.805.455.75+1.35+30.34%15397930.72%
BA241018P001650002024-06-14 2:49PM EDT2024-10-186.706.406.80+1.50+28.85%1326429.96%
BA241115P001650002024-06-14 11:30AM EDT2024-11-157.647.958.10+0.94+14.03%141,26330.26%
BA250117P001650002024-06-14 3:44PM EDT2025-01-1710.059.709.90+1.53+17.96%92,84929.13%
BA250321P001650002024-06-13 11:18AM EDT2025-03-2110.4510.7011.700.00-131428.82%
BA250620P001650002024-06-12 10:36AM EDT2025-06-2011.5611.3013.950.00-135328.45%
BA250919P001650002024-06-07 9:46AM EDT2025-09-1912.8213.7518.450.00-9931.59%
BA251219P001650002024-05-21 1:57PM EDT2025-12-1915.9716.9518.150.00-129828.50%
BA260116P001650002024-06-14 3:23PM EDT2026-01-1618.2017.4018.25+3.45+23.39%120027.92%
BA260618P001650002024-06-07 9:30AM EDT2026-06-1817.1519.4520.700.00-28427.47%
BA261218P001650002024-06-14 2:58PM EDT2026-12-1821.5221.3525.20+1.02+4.98%110328.90%