U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
180.70-1.97 (-1.08%)
Al cierre: 04:00PM EDT
181.12 +0.42 (+0.23%)
Fuera de horario: 04:15PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240614C002000002024-06-13 3:59PM EDT2024-06-140.010.010.02-0.02-66.67%2952,92854.69%
BA240621C002000002024-06-13 3:46PM EDT2024-06-210.080.080.10-0.05-38.46%62514,65033.40%
BA240628C002000002024-06-13 3:53PM EDT2024-06-280.280.230.26-0.04-12.50%23192129.83%
BA240705C002000002024-06-13 2:46PM EDT2024-07-050.460.390.46-0.10-17.86%9279828.22%
BA240712C002000002024-06-13 2:40PM EDT2024-07-120.810.701.00-0.16-16.49%35633930.41%
BA240719C002000002024-06-13 3:48PM EDT2024-07-191.141.111.19-0.31-21.38%8334,93728.88%
BA240726C002000002024-06-13 3:49PM EDT2024-07-261.921.702.10-0.35-15.42%326132.18%
BA240816C002000002024-06-13 3:44PM EDT2024-08-163.403.353.50-0.45-11.69%4263,82532.60%
BA240920C002000002024-06-13 2:46PM EDT2024-09-205.505.005.45-0.52-8.64%2421,80232.42%
BA241018C002000002024-06-13 3:44PM EDT2024-10-187.007.007.15-0.65-8.50%521,61533.09%
BA241115C002000002024-06-13 2:45PM EDT2024-11-159.149.009.70-0.61-6.26%401,10935.76%
BA250117C002000002024-06-13 3:37PM EDT2025-01-1712.2512.0512.40-0.65-5.04%5945,42835.20%
BA250321C002000002024-06-13 11:30AM EDT2025-03-2115.2015.1515.45-0.80-5.00%1565235.93%
BA250620C002000002024-06-13 2:41PM EDT2025-06-2020.1519.1019.65-0.25-1.23%7021,45537.05%
BA250919C002000002024-06-12 11:02AM EDT2025-09-1925.1521.8023.650.00-24138.14%
BA251219C002000002024-06-12 3:34PM EDT2025-12-1930.0524.9027.750.00-248539.49%
BA260116C002000002024-06-13 3:36PM EDT2026-01-1627.9026.0028.30-1.40-4.78%51,88339.13%
BA260618C002000002024-05-23 10:48AM EDT2026-06-1835.1532.3534.400.00-138340.80%
BA261218C002000002024-06-13 1:21PM EDT2026-12-1839.0038.8539.30-0.90-2.26%782840.84%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240614P002000002024-06-13 11:00AM EDT2024-06-1419.4518.6519.30+2.05+11.78%71025.00%
BA240621P002000002024-06-13 2:58PM EDT2024-06-2118.7918.9019.65+0.79+4.39%2,1071,20942.38%
BA240628P002000002024-06-06 1:46PM EDT2024-06-2810.2018.7019.550.00--429.59%
BA240705P002000002024-06-12 3:48PM EDT2024-07-0517.3018.5019.500.00-133923.63%
BA240712P002000002024-06-13 3:36PM EDT2024-07-1219.6518.7020.60+1.54+8.50%133033.00%
BA240719P002000002024-06-13 3:19PM EDT2024-07-1919.5019.3019.60+1.19+6.50%1687620.24%
BA240726P002000002024-06-10 11:29AM EDT2024-07-2613.5517.9020.600.00-3327.25%
BA240816P002000002024-06-13 11:33AM EDT2024-08-1620.6020.2521.30+0.35+1.73%352426.02%
BA240920P002000002024-06-13 12:54PM EDT2024-09-2021.9021.7522.20+0.90+4.29%161,58124.27%
BA241018P002000002024-06-13 10:36AM EDT2024-10-1822.9422.4023.00+3.69+19.17%137123.83%
BA241115P002000002024-06-13 1:29PM EDT2024-11-1524.7523.5024.45+1.85+8.08%225725.24%
BA250117P002000002024-06-12 3:51PM EDT2025-01-1725.0025.3025.700.00-164,93323.84%
BA250321P002000002024-06-11 12:00PM EDT2025-03-2125.8025.6028.350.00-152,31625.54%
BA250620P002000002024-06-13 3:17PM EDT2025-06-2029.2027.8529.45+0.90+3.18%591923.80%
BA250919P002000002024-06-03 10:05AM EDT2025-09-1931.0029.8532.450.00-4525.16%
BA251219P002000002024-06-12 9:41AM EDT2025-12-1930.6531.2033.500.00-543324.21%
BA260116P002000002024-06-11 2:45PM EDT2026-01-1631.0532.6533.550.00-111,34623.68%
BA260618P002000002024-05-06 2:57PM EDT2026-06-1835.9530.3036.500.00-117924.00%
BA261218P002000002024-06-11 12:18PM EDT2026-12-1837.3537.5539.850.00-235824.43%