U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
174.99-3.40 (-1.91%)
Al cierre: 04:00PM EDT
175.24 +0.25 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C001800002024-06-18 3:58PM EDT2024-06-210.400.360.38-1.23-75.46%5,3355,22430.18%
BA240628C001800002024-06-18 3:53PM EDT2024-06-281.731.621.66-1.48-46.11%66484830.96%
BA240705C001800002024-06-18 3:59PM EDT2024-07-052.542.392.53-1.57-38.20%26330930.16%
BA240712C001800002024-06-18 3:54PM EDT2024-07-123.583.403.60-1.30-26.64%15125631.74%
BA240719C001800002024-06-18 3:57PM EDT2024-07-194.304.254.35-1.80-29.51%9313,27931.76%
BA240726C001800002024-06-18 3:50PM EDT2024-07-265.705.505.85-1.15-16.79%466435.51%
BA240802C001800002024-06-18 3:49PM EDT2024-08-026.706.156.80-1.60-19.28%261536.57%
BA240816C001800002024-06-18 3:58PM EDT2024-08-167.707.607.75-2.00-20.62%3922,37135.35%
BA240920C001800002024-06-18 3:49PM EDT2024-09-2010.4010.1010.30-1.75-14.40%611,30135.24%
BA241018C001800002024-06-18 3:37PM EDT2024-10-1812.3311.9512.10-1.52-10.97%4088335.39%
BA241115C001800002024-06-18 2:40PM EDT2024-11-1514.1214.1514.40-1.83-11.47%23724737.06%
BA250117C001800002024-06-18 2:53PM EDT2025-01-1717.6517.5518.25-1.75-9.02%1844,59738.32%
BA250321C001800002024-06-18 12:48PM EDT2025-03-2120.5020.8021.60-2.75-11.83%430439.19%
BA250620C001800002024-06-18 10:00AM EDT2025-06-2025.0222.6025.40-2.48-9.02%754339.45%
BA250919C001800002024-06-14 3:23PM EDT2025-09-1929.0027.2029.300.00-11540.35%
BA251219C001800002024-06-18 2:14PM EDT2025-12-1932.3031.3033.20-1.20-3.58%312941.48%
BA260116C001800002024-06-18 3:57PM EDT2026-01-1633.6533.6034.95-2.01-5.64%952542.50%
BA260618C001800002024-06-18 1:40PM EDT2026-06-1838.7436.7539.15-2.94-7.05%18742.15%
BA261218C001800002024-06-18 3:58PM EDT2026-12-1844.0543.8045.00-1.15-2.54%1922443.20%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P001800002024-06-18 3:59PM EDT2024-06-215.155.105.90+2.20+74.58%5326,47941.80%
BA240628P001800002024-06-18 3:25PM EDT2024-06-286.206.256.45+1.80+40.91%19856428.76%
BA240705P001800002024-06-18 3:32PM EDT2024-07-056.956.807.10+2.00+40.40%2541026.97%
BA240712P001800002024-06-18 2:09PM EDT2024-07-127.937.307.95+1.98+33.28%7849927.86%
BA240719P001800002024-06-18 3:43PM EDT2024-07-198.008.308.50+1.37+20.66%1872,33827.37%
BA240726P001800002024-06-18 3:28PM EDT2024-07-268.109.209.90+0.85+11.72%4213031.17%
BA240802P001800002024-06-18 3:24PM EDT2024-08-028.759.8010.60+1.10+14.38%47131.56%
BA240816P001800002024-06-18 2:20PM EDT2024-08-1611.0010.9511.15+1.37+14.23%1532,55829.56%
BA240920P001800002024-06-18 3:41PM EDT2024-09-2012.3712.6012.80+1.20+10.74%614,57528.13%
BA241018P001800002024-06-18 3:57PM EDT2024-10-1813.8013.6513.95+1.55+12.65%787127.56%
BA241115P001800002024-06-18 10:02AM EDT2024-11-1515.4514.9016.95+1.70+12.36%12,00031.58%
BA250117P001800002024-06-18 3:09PM EDT2025-01-1717.3516.7017.50+1.63+10.37%515,50827.54%
BA250321P001800002024-06-17 3:34PM EDT2025-03-2117.5018.8519.300.00-1445727.16%
BA250620P001800002024-06-18 12:54PM EDT2025-06-2021.8021.0523.75+2.30+11.79%51,86929.92%
BA250919P001800002024-06-18 2:06PM EDT2025-09-1923.4022.7023.60+0.90+4.00%21526.59%
BA251219P001800002024-06-18 2:16PM EDT2025-12-1925.0024.5025.00+3.04+13.84%144425.93%
BA260116P001800002024-06-13 12:26PM EDT2026-01-1623.1125.1025.800.00-501,63026.21%
BA260618P001800002024-06-14 12:20PM EDT2026-06-1826.0326.8030.450.00-1023628.04%
BA261218P001800002024-06-14 10:32AM EDT2026-12-1829.2026.7533.700.00-11,57028.05%