U.S. markets close in 4 hours 20 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.80+2.73 (+1.52%)
A partir del 11:40AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726C001900002024-07-25 11:23AM EDT2024-07-260.100.090.100.00-6546,50432.32%
BA240802C001900002024-07-25 11:15AM EDT2024-08-022.662.392.72+0.64+31.68%5263,05747.97%
BA240809C001900002024-07-25 11:24AM EDT2024-08-093.593.503.70+0.85+30.91%5967443.01%
BA240816C001900002024-07-25 11:24AM EDT2024-08-164.454.454.60+0.93+26.05%2656,38041.10%
BA240823C001900002024-07-25 9:39AM EDT2024-08-234.204.705.20+0.07+1.69%620138.99%
BA240830C001900002024-07-25 10:18AM EDT2024-08-305.755.606.00+0.95+19.79%28438.68%
BA240920C001900002024-07-25 10:57AM EDT2024-09-207.607.607.80+0.90+13.43%1946,99937.24%
BA241018C001900002024-07-25 10:58AM EDT2024-10-189.809.9010.10+0.70+7.69%2583537.15%
BA241115C001900002024-07-24 2:58PM EDT2024-11-1512.5212.7012.95+0.72+6.10%165839.30%
BA241220C001900002024-07-25 9:55AM EDT2024-12-2014.3514.7515.00-0.60-4.01%1811938.77%
BA250117C001900002024-07-24 3:54PM EDT2025-01-1716.3716.2016.75+1.37+9.13%293,47939.02%
BA250221C001900002024-07-24 1:46PM EDT2025-02-2118.4018.5019.000.00-54139.70%
BA250321C001900002024-07-23 2:10PM EDT2025-03-2121.5819.7520.250.00-247439.43%
BA250516C001900002024-07-24 3:17PM EDT2025-05-1621.9322.8523.600.00-15140.61%
BA250620C001900002024-07-24 3:17PM EDT2025-06-2023.1824.2525.000.00-82,69540.43%
BA250919C001900002024-07-24 1:52PM EDT2025-09-1928.5528.1532.700.00-122045.71%
BA251219C001900002024-07-11 11:30AM EDT2025-12-1933.7731.7533.700.00-126242.63%
BA260116C001900002024-07-24 3:59PM EDT2026-01-1631.6132.7534.950.00-256942.94%
BA260618C001900002024-07-15 10:32AM EDT2026-06-1836.0037.5039.100.00-102842.13%
BA261218C001900002024-07-25 10:31AM EDT2026-12-1842.5842.0545.35-0.51-1.18%119443.18%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240726P001900002024-07-25 10:53AM EDT2024-07-267.706.907.75-2.35-23.38%1347150.68%
BA240802P001900002024-07-25 11:18AM EDT2024-08-029.709.5010.25-2.10-17.80%3824451.17%
BA240809P001900002024-07-24 3:34PM EDT2024-08-0911.7810.1510.500.00-165840.17%
BA240816P001900002024-07-25 10:48AM EDT2024-08-1611.3511.0011.35-1.45-11.33%73,05938.50%
BA240823P001900002024-07-24 12:38PM EDT2024-08-2313.2011.3011.60+1.95+17.33%15734.99%
BA240830P001900002024-07-24 10:07AM EDT2024-08-3011.6511.7012.450.00-226835.35%
BA240920P001900002024-07-25 10:53AM EDT2024-09-2013.6413.2513.45-0.88-6.06%192,89131.79%
BA241018P001900002024-07-25 11:03AM EDT2024-10-1815.0514.6014.95+0.35+2.38%3289430.45%
BA241115P001900002024-07-25 11:19AM EDT2024-11-1516.8516.8017.05-0.65-3.71%1544131.67%
BA241220P001900002024-07-24 11:44AM EDT2024-12-2018.9017.9518.35+1.40+8.00%19930.51%
BA250117P001900002024-07-24 3:56PM EDT2025-01-1720.4018.9019.550.00-954,61930.37%
BA250221P001900002024-07-23 12:43PM EDT2025-02-2118.8520.1520.600.00-606629.64%
BA250321P001900002024-07-24 9:53AM EDT2025-03-2119.8821.0021.350.00-1032329.13%
BA250516P001900002024-07-08 1:19PM EDT2025-05-1622.0022.6023.700.00--129.81%
BA250620P001900002024-07-25 11:08AM EDT2025-06-2023.6523.3524.00-1.40-5.59%463928.63%
BA250919P001900002024-07-08 1:01PM EDT2025-09-1924.7425.4028.100.00-14630.59%
BA251219P001900002024-06-05 3:33PM EDT2025-12-1924.3122.9027.550.00-712227.11%
BA260116P001900002024-07-23 1:03PM EDT2026-01-1626.3328.0029.550.00-1030728.65%
BA260618P001900002024-06-07 1:32PM EDT2026-06-1827.0328.3031.550.00-13827.30%
BA261218P001900002024-07-19 9:32AM EDT2026-12-1833.7032.4534.300.00-182326.73%