U.S. markets close in 5 hours 3 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
180.61-3.30 (-1.79%)
A partir del 10:57AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor12 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240712C002200002024-07-11 11:21AM EDT2024-07-120.010.000.160.00-3347169.53%
BA240719C002200002024-07-12 10:04AM EDT2024-07-190.020.010.04-0.01-33.33%103,83051.95%
BA240726C002200002024-07-10 11:22AM EDT2024-07-260.080.010.270.00-28652.73%
BA240802C002200002024-07-11 1:30PM EDT2024-08-020.270.120.310.00-123944.58%
BA240809C002200002024-07-11 10:41AM EDT2024-08-090.350.030.650.00-16444.97%
BA240816C002200002024-07-12 10:36AM EDT2024-08-160.350.300.41-0.17-32.69%2293,19336.72%
BA240920C002200002024-07-12 10:26AM EDT2024-09-201.051.041.11-0.33-23.91%634,63432.56%
BA241018C002200002024-07-12 10:06AM EDT2024-10-181.851.731.91-0.65-26.00%197631.93%
BA241115C002200002024-07-10 12:21PM EDT2024-11-154.243.103.350.00-361833.73%
BA241220C002200002024-07-12 9:56AM EDT2024-12-204.754.154.90-0.75-13.64%1022534.38%
BA250117C002200002024-07-12 10:22AM EDT2025-01-175.655.355.60-0.75-11.72%298,03233.49%
BA250221C002200002024-07-10 9:59AM EDT2025-02-218.256.707.250.00-11134.36%
BA250321C002200002024-07-11 10:47AM EDT2025-03-217.957.658.45-1.54-16.23%127634.75%
BA250620C002200002024-07-12 9:42AM EDT2025-06-2012.2511.9513.30-0.75-5.77%281337.46%
BA250919C002200002024-07-11 2:40PM EDT2025-09-1917.1013.2516.100.00-64537.06%
BA251219C002200002024-07-09 12:44PM EDT2025-12-1921.4918.7523.000.00-138841.86%
BA260116C002200002024-07-11 3:15PM EDT2026-01-1621.6219.8022.200.00-546839.88%
BA260618C002200002024-07-10 11:24AM EDT2026-06-1826.3024.5526.550.00-15539.67%
BA261218C002200002024-07-09 10:07AM EDT2026-12-1831.9530.0033.70-1.55-4.63%134541.71%
Opciones de ventapor12 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P002200002024-06-27 1:29PM EDT2024-07-1936.8037.8539.600.00-20069.14%
BA240726P002200002024-06-07 9:52AM EDT2024-07-2628.7034.1036.000.00-400.00%
BA240802P002200002024-06-27 2:34PM EDT2024-08-0237.2537.3040.200.00--054.25%
BA240816P002200002024-07-08 12:22PM EDT2024-08-1634.1037.9039.500.00-3129.59%
BA240823P002200002024-07-05 1:34PM EDT2024-08-2335.1037.3040.100.00-10937.70%
BA240920P002200002024-06-26 3:05PM EDT2024-09-2042.5538.0039.550.00-18222.32%
BA241018P002200002024-06-14 10:51AM EDT2024-10-1842.8538.4539.550.00-14618.92%
BA241115P002200002024-06-14 1:12PM EDT2024-11-1542.6038.9040.500.00-11224.39%
BA250117P002200002024-07-08 11:12AM EDT2025-01-1733.1540.0040.850.00-12,30321.42%
BA250221P002200002024-06-26 9:38AM EDT2025-02-2147.7140.3541.950.00--123.21%
BA250321P002200002024-06-14 11:05AM EDT2025-03-2144.8541.0542.400.00-134423.08%
BA250620P002200002024-07-02 2:37PM EDT2025-06-2041.1041.7043.550.00-144522.20%
BA250919P002200002024-07-11 2:41PM EDT2025-09-1942.2042.2048.100.00-2326.92%
BA251219P002200002024-07-03 9:45AM EDT2025-12-1945.2645.0048.150.00-278424.55%
BA260116P002200002024-07-11 3:53PM EDT2026-01-1644.5044.1549.950.00-160126.21%
BA260618P002200002024-05-21 2:51PM EDT2026-06-1846.0047.0053.800.00-1527.34%
BA261218P002200002024-06-28 9:46AM EDT2026-12-1850.1046.0054.900.00-111925.41%