U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.31-1.60 (-0.87%)
Al cierre: 04:00PM EDT
182.50 +0.19 (+0.10%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:210.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719C002100002024-07-12 3:58PM EDT2024-07-190.020.020.03-0.03-60.00%1,1975,81145.70%
BA240726C002100002024-07-12 12:35PM EDT2024-07-260.090.040.29-0.09-50.00%191,10043.85%
BA240802C002100002024-07-12 2:06PM EDT2024-08-020.460.430.48-0.24-34.29%3529039.21%
BA240809C002100002024-07-12 2:54PM EDT2024-08-090.710.470.94-0.12-14.46%284939.67%
BA240816C002100002024-07-12 3:49PM EDT2024-08-160.890.751.08-0.14-13.59%2685,78636.71%
BA240920C002100002024-07-12 3:06PM EDT2024-09-202.342.162.35-0.30-11.36%1982,02432.75%
BA241018C002100002024-07-12 2:51PM EDT2024-10-183.703.403.65-0.50-11.90%101,12532.54%
BA241115C002100002024-07-12 1:00PM EDT2024-11-155.385.355.75-0.62-10.33%21,80434.85%
BA241220C002100002024-07-12 1:58PM EDT2024-12-207.056.957.20-0.75-9.62%56534.30%
BA250117C002100002024-07-12 2:43PM EDT2025-01-178.448.108.35-0.56-6.22%245,41934.12%
BA250221C002100002024-07-12 11:21AM EDT2025-02-219.609.5010.40-1.30-11.93%18935.25%
BA250321C002100002024-07-11 2:42PM EDT2025-03-2111.0011.2011.60-1.27-10.35%165635.35%
BA250516C002100002024-07-05 10:42AM EDT2025-05-1615.0012.8514.400.00-2136.35%
BA250620C002100002024-07-12 3:04PM EDT2025-06-2015.8315.1015.75-0.61-3.71%677736.41%
BA250919C002100002024-07-11 2:21PM EDT2025-09-1920.3518.3019.650.00-162837.36%
BA251219C002100002024-07-11 11:47AM EDT2025-12-1922.2022.6023.35-2.35-9.57%245338.24%
BA260116C002100002024-07-12 2:19PM EDT2026-01-1624.1122.7025.10-1.12-4.44%136339.21%
BA260618C002100002024-06-26 11:24AM EDT2026-06-1827.7528.7030.150.00-15639.69%
BA261218C002100002024-07-08 3:25PM EDT2026-12-1837.7130.1036.200.00-923540.71%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P002100002024-07-08 11:14AM EDT2024-07-1919.5027.0028.500.00-40050.00%
BA240726P002100002024-07-05 3:59PM EDT2024-07-2625.1026.9028.500.00-2155.03%
BA240802P002100002024-07-10 3:59PM EDT2024-08-0226.3526.6028.400.00-110142.97%
BA240809P002100002024-07-08 2:09PM EDT2024-08-0924.1027.1028.750.00-11140.99%
BA240816P002100002024-07-12 3:57PM EDT2024-08-1627.5527.1528.40+1.53+5.88%345932.96%
BA240920P002100002024-07-11 11:24AM EDT2024-09-2025.7026.7529.150.00-541528.11%
BA241018P002100002024-06-28 12:28PM EDT2024-10-1829.3028.6529.550.00-32425.57%
BA241115P002100002024-07-10 9:32AM EDT2024-11-1529.3029.7030.400.00-237725.62%
BA241220P002100002024-07-02 1:10PM EDT2024-12-2028.9930.5531.500.00-505125.80%
BA250117P002100002024-07-11 10:13AM EDT2025-01-1730.0531.0532.050.00-14,14625.17%
BA250221P002100002024-07-09 3:24PM EDT2025-02-2131.3531.9532.650.00-2424.43%
BA250321P002100002024-07-08 3:12PM EDT2025-03-2131.0032.5533.250.00-911324.24%
BA250620P002100002024-07-09 2:55PM EDT2025-06-2034.3034.5036.300.00-279525.73%
BA250919P002100002024-07-05 2:05PM EDT2025-09-1934.9036.2038.400.00-1125.75%
BA251219P002100002024-07-09 1:40PM EDT2025-12-1937.0737.6542.800.00-165728.69%
BA260116P002100002024-07-10 10:52AM EDT2026-01-1638.2534.0041.000.00-568325.87%
BA260618P002100002024-07-03 11:53AM EDT2026-06-1840.0038.0042.000.00-11723.93%
BA261218P002100002024-07-08 11:13AM EDT2026-12-1840.3539.1044.400.00-2577823.50%