U.S. markets open in 4 hours 58 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
184.84-1.21 (-0.65%)
Al cierre: 04:00PM EDT
184.92 +0.08 (+0.04%)
Antes de la apertura del mercado: 04:26AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:240.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719C002400002024-07-17 1:35PM EDT2024-07-190.010.000.000.00-44050.00%
BA240726C002400002024-07-17 10:24AM EDT2024-07-260.020.000.000.00-1025.00%
BA240802C002400002024-07-09 2:01PM EDT2024-08-020.120.000.000.00--025.00%
BA240809C002400002024-07-09 1:56PM EDT2024-08-090.120.000.000.00-2025.00%
BA240816C002400002024-07-16 2:35PM EDT2024-08-160.130.000.000.00-219025.00%
BA240823C002400002024-07-09 1:51PM EDT2024-08-230.210.000.000.00--012.50%
BA240920C002400002024-07-17 3:31PM EDT2024-09-200.460.000.000.00-38012.50%
BA241018C002400002024-07-17 12:11PM EDT2024-10-181.090.000.000.00-7012.50%
BA241115C002400002024-07-17 3:53PM EDT2024-11-151.940.000.000.00-5012.50%
BA241220C002400002024-07-17 9:43AM EDT2024-12-202.880.000.000.00-2406.25%
BA250117C002400002024-07-17 9:36AM EDT2025-01-174.000.000.000.00-206.25%
BA250221C002400002024-07-16 12:12PM EDT2025-02-214.500.000.000.00-206.25%
BA250321C002400002024-07-17 10:10AM EDT2025-03-215.900.000.000.00-306.25%
BA250516C002400002024-07-16 10:18AM EDT2025-05-166.957.308.400.00---36.19%
BA250620C002400002024-07-16 2:17PM EDT2025-06-209.140.000.000.00-2106.25%
BA250919C002400002024-07-16 10:14AM EDT2025-09-1910.850.000.000.00-406.25%
BA251219C002400002024-07-15 9:39AM EDT2025-12-1913.870.000.000.00-206.25%
BA260116C002400002024-07-15 9:44AM EDT2026-01-1614.500.000.000.00-103.13%
BA260618C002400002024-07-17 10:13AM EDT2026-06-1820.800.000.000.00-203.13%
BA261218C002400002024-07-15 3:53PM EDT2026-12-1823.500.000.000.00-403.13%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P002400002024-05-03 1:53PM EDT2024-07-1960.7858.0567.000.00-10421.97%
BA240816P002400002024-06-20 3:35PM EDT2024-08-1663.750.000.000.00-100.00%
BA240920P002400002024-07-17 2:49PM EDT2024-09-2055.640.000.000.00-16100.00%
BA241018P002400002024-06-07 9:42AM EDT2024-10-1848.8854.2555.650.00-8029.44%
BA241115P002400002024-07-16 2:18PM EDT2024-11-1554.000.000.000.00-200.00%
BA250117P002400002024-07-15 10:27AM EDT2025-01-1760.000.000.000.00-100.00%
BA250321P002400002024-06-28 10:10AM EDT2025-03-2156.860.000.000.00-500.00%
BA250620P002400002024-06-20 2:00PM EDT2025-06-2065.500.000.000.00-2000.00%
BA250919P002400002024-06-07 1:56PM EDT2025-09-1952.8654.0559.250.00-2723.26%
BA251219P002400002024-07-16 2:44PM EDT2025-12-1957.760.000.000.00-400.00%
BA260116P002400002024-07-08 12:41PM EDT2026-01-1659.000.000.000.00-400.00%
BA260618P002400002024-05-21 2:54PM EDT2026-06-1859.4562.9570.100.00--131.10%
BA261218P002400002024-06-17 10:19AM EDT2026-12-1867.4560.2066.650.00-31024.39%