U.S. markets open in 9 hours 6 minutes

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:230.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C002300002024-06-14 3:45PM EDT2024-06-210.010.010.05-0.02-66.67%197,13185.94%
BA240628C002300002024-06-14 9:57AM EDT2024-06-280.040.010.10-0.01-20.00%162359.38%
BA240705C002300002024-06-12 2:55PM EDT2024-07-050.060.010.280.00-21353.52%
BA240712C002300002024-06-07 11:50AM EDT2024-07-120.480.000.640.00-181851.76%
BA240719C002300002024-06-14 1:36PM EDT2024-07-190.100.080.24-0.03-23.08%31,33643.80%
BA240726C002300002024-06-10 10:44AM EDT2024-07-260.460.001.230.00-1254.71%
BA240816C002300002024-06-14 3:38PM EDT2024-08-160.330.300.37-0.14-29.79%1302,69734.64%
BA240920C002300002024-06-14 3:09PM EDT2024-09-200.850.800.88-0.18-17.48%311,09632.73%
BA241018C002300002024-06-14 3:23PM EDT2024-10-181.261.371.43-0.49-28.00%342832.23%
BA241115C002300002024-06-14 3:43PM EDT2024-11-152.332.342.48-0.38-14.02%176333.75%
BA250117C002300002024-06-14 3:25PM EDT2025-01-173.833.654.55-0.76-16.56%7607,11434.44%
BA250321C002300002024-06-14 2:09PM EDT2025-03-215.955.907.00-0.85-12.50%318635.60%
BA250620C002300002024-06-14 3:23PM EDT2025-06-208.809.059.45-1.55-14.98%81,19235.08%
BA250919C002300002024-06-06 2:23PM EDT2025-09-1918.5011.5512.700.00-13836.05%
BA251219C002300002024-06-14 10:25AM EDT2025-12-1915.6014.7019.50-1.40-8.24%1577741.26%
BA260116C002300002024-06-14 2:08PM EDT2026-01-1616.0015.6016.70-2.80-14.89%1591436.97%
BA260618C002300002024-06-14 2:35PM EDT2026-06-1820.9020.4522.80+0.26+1.26%22639.17%
BA261218C002300002024-06-13 10:09AM EDT2026-12-1830.0025.3528.800.00-127440.45%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P002300002024-06-14 3:06PM EDT2024-06-2152.8252.2553.60+3.81+7.77%325145108.98%
BA240719P002300002024-04-24 3:46PM EDT2024-07-1965.0054.8056.050.00-9074.24%
BA240816P002300002024-06-14 3:06PM EDT2024-08-1652.8252.1053.50+3.99+8.17%20111939.94%
BA240920P002300002024-06-14 11:58AM EDT2024-09-2051.7052.1553.50+2.85+5.83%223531.86%
BA241018P002300002024-05-31 2:36PM EDT2024-10-1852.8252.1053.600.00-46028.77%
BA241115P002300002024-05-31 11:38AM EDT2024-11-1556.0952.0553.800.00-1127.22%
BA250117P002300002024-06-14 2:59PM EDT2025-01-1753.0052.2053.75+7.20+15.72%3033,04922.66%
BA250321P002300002024-05-22 9:38AM EDT2025-03-2148.4052.3057.550.00-11230.95%
BA250620P002300002024-05-23 3:18PM EDT2025-06-2059.0053.0554.750.00-519920.50%
BA250919P002300002024-05-13 1:10PM EDT2025-09-1953.8247.1053.100.00-2112.78%
BA251219P002300002024-05-08 11:02AM EDT2025-12-1956.1245.6549.650.00-15720.00%
BA260116P002300002024-05-24 1:01PM EDT2026-01-1656.1555.5057.95-3.07-5.18%221422.10%
BA260618P002300002024-04-25 9:30AM EDT2026-06-1868.0555.9564.900.00-6328.04%
BA261218P002300002024-06-06 3:55PM EDT2026-12-1852.0056.2064.750.00-121324.94%