U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. 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:185.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C001850002024-06-14 3:59PM EDT2024-06-210.470.430.50-0.98-67.59%2,2896,74728.35%
BA240628C001850002024-06-14 3:58PM EDT2024-06-281.351.221.43-1.23-47.67%55279329.79%
BA240705C001850002024-06-14 3:40PM EDT2024-07-051.871.692.16-1.53-45.00%20834329.57%
BA240712C001850002024-06-14 3:38PM EDT2024-07-122.712.722.99-1.49-35.48%16510030.45%
BA240719C001850002024-06-14 3:59PM EDT2024-07-193.623.553.70-1.40-27.89%6383,08330.79%
BA240726C001850002024-06-14 3:22PM EDT2024-07-264.754.455.15-1.60-25.20%394634.53%
BA240802C001850002024-06-14 3:40PM EDT2024-08-025.453.855.80-2.55-31.88%3134.58%
BA240816C001850002024-06-14 3:45PM EDT2024-08-166.806.857.00-1.51-18.17%991,93534.71%
BA240920C001850002024-06-14 3:56PM EDT2024-09-209.259.209.40-1.75-15.91%6577334.49%
BA241018C001850002024-06-14 2:00PM EDT2024-10-1811.0011.1011.25-1.70-13.39%365334.91%
BA241115C001850002024-06-14 3:31PM EDT2024-11-1513.1513.1513.45-2.04-13.43%3528936.38%
BA250117C001850002024-06-14 3:52PM EDT2025-01-1716.4016.1017.00-2.11-11.40%1283,03537.16%
BA250321C001850002024-06-14 10:50AM EDT2025-03-2119.7919.4520.45-3.01-13.20%197738.28%
BA250620C001850002024-06-13 2:39PM EDT2025-06-2024.8023.5524.40-1.45-5.52%2038738.81%
BA250919C001850002024-05-08 12:28PM EDT2025-09-1929.0536.3537.550.00-3550.74%
BA251219C001850002024-06-14 9:56AM EDT2025-12-1932.5030.5532.20-0.20-0.61%13340.82%
BA260116C001850002024-06-14 12:50PM EDT2026-01-1632.0031.6034.10-4.00-11.11%129541.98%
BA260618C001850002024-06-11 12:39PM EDT2026-06-1842.3834.5040.550.00-11543.93%
BA261218C001850002024-06-13 11:31AM EDT2026-12-1845.2040.0547.150.00-26545.41%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P001850002024-06-14 3:55PM EDT2024-06-218.057.258.30+2.75+51.89%3333,23429.59%
BA240628P001850002024-06-14 3:45PM EDT2024-06-289.267.5010.45+3.26+54.33%14470440.87%
BA240705P001850002024-06-14 3:22PM EDT2024-07-059.808.659.50+2.95+43.07%3817926.83%
BA240712P001850002024-06-14 3:46PM EDT2024-07-1210.339.0010.20+2.98+40.54%1215127.45%
BA240719P001850002024-06-14 3:53PM EDT2024-07-1910.9410.3510.50+2.99+37.61%6642,21226.11%
BA240726P001850002024-06-14 3:22PM EDT2024-07-2613.0010.6012.05+3.75+40.54%11630.88%
BA240802P001850002024-06-13 1:35PM EDT2024-08-0212.4111.4013.10+1.56+14.38%3132.87%
BA240816P001850002024-06-14 3:16PM EDT2024-08-1612.9512.8013.05+2.25+21.03%3799728.81%
BA240920P001850002024-06-14 2:19PM EDT2024-09-2014.9514.3014.55+2.15+16.80%3083127.34%
BA241018P001850002024-06-13 11:59AM EDT2024-10-1813.8015.5015.700.00-2283526.94%
BA241115P001850002024-06-14 12:26PM EDT2024-11-1516.5116.6517.70+2.51+17.93%448828.78%
BA250117P001850002024-06-14 2:23PM EDT2025-01-1719.1018.5519.00+1.85+10.72%53,82026.65%
BA250321P001850002024-06-04 2:20PM EDT2025-03-2120.0020.4020.75+3.00+17.65%332226.30%
BA250620P001850002024-06-11 3:36PM EDT2025-06-2019.5718.6523.500.00-1572326.72%
BA251219P001850002024-06-14 3:13PM EDT2025-12-1926.1524.8027.95+4.60+21.35%229127.00%
BA260116P001850002024-06-03 9:52AM EDT2026-01-1625.5526.5028.150.00-120326.57%
BA260618P001850002024-05-23 3:00PM EDT2026-06-1832.8027.4034.000.00-12129.49%
BA261218P001850002024-06-14 3:22PM EDT2026-12-1831.8030.8536.95+4.79+17.73%9012729.04%