U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
169.55-3.81 (-2.20%)
Al cierre: 04:00PM EDT
169.55 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240517C000900002024-03-25 3:40PM EDT90.00101.7579.7580.600.00-28115.63%
BA240517C000950002023-12-06 11:53AM EDT95.00145.93153.55155.000.00-451,013.97%
BA240517C001000002024-03-21 9:55AM EDT100.0089.0069.8070.750.00-111101.51%
BA240517C001050002024-03-07 4:38PM EDT105.0099.7678.2579.500.00-14238.31%
BA240517C001100002023-11-01 10:33AM EDT110.0084.30125.80128.600.00-11659.94%
BA240517C001150002024-01-09 10:30AM EDT115.00112.8596.40102.000.00-12429.11%
BA240517C001200002024-04-12 3:58PM EDT120.0050.5049.7550.95-2.67-5.02%42472.51%
BA240517C001250002024-04-10 12:36PM EDT125.0049.2543.6546.050.00-102253.91%
BA240517C001300002024-04-12 3:58PM EDT130.0040.7039.1044.95-4.49-9.94%21179.37%
BA240517C001350002024-04-09 2:37PM EDT135.0043.8234.1037.850.00-61660.11%
BA240517C001400002024-04-12 1:08PM EDT140.0032.1630.4531.60-1.79-5.27%414453.35%
BA240517C001450002024-04-12 3:07PM EDT145.0026.9325.9026.80-2.52-8.56%31353.03%
BA240517C001500002024-04-12 2:08PM EDT150.0022.3521.5522.50-3.03-11.94%417950.31%
BA240517C001550002024-04-12 9:30AM EDT155.0020.3517.6518.25-9.05-30.78%13246.64%
BA240517C001600002024-04-12 3:58PM EDT160.0014.4013.7514.45-3.20-18.18%2611944.25%
BA240517C001650002024-04-12 3:39PM EDT165.0011.0010.8511.10-2.80-20.29%26115642.42%
BA240517C001700002024-04-12 3:54PM EDT170.008.258.158.25-1.95-19.12%15451241.02%
BA240517C001750002024-04-12 3:54PM EDT175.005.935.855.95-1.55-20.72%25596340.05%
BA240517C001800002024-04-12 3:57PM EDT180.004.164.104.20-1.34-24.36%2531,87939.56%
BA240517C001850002024-04-12 3:56PM EDT185.002.832.752.83-0.91-24.33%3422,62138.90%
BA240517C001900002024-04-12 3:59PM EDT190.001.851.811.87-0.58-23.87%1,0833,22838.56%
BA240517C001950002024-04-12 3:58PM EDT195.001.191.161.21-0.43-26.54%1624,13538.39%
BA240517C002000002024-04-12 3:57PM EDT200.000.730.750.76-0.30-29.13%80911,54238.23%
BA240517C002050002024-04-12 3:49PM EDT205.000.490.470.50-0.18-26.87%2522,81938.67%
BA240517C002100002024-04-12 3:57PM EDT210.000.320.320.35-0.10-23.81%1,3526,32139.60%
BA240517C002150002024-04-12 3:58PM EDT215.000.210.200.23-0.07-25.00%1642,75140.04%
BA240517C002200002024-04-12 3:56PM EDT220.000.180.150.21-0.02-10.00%4953,82942.58%
BA240517C002250002024-04-12 3:42PM EDT225.000.110.100.12-0.02-15.38%1032,58541.99%
BA240517C002300002024-04-12 2:58PM EDT230.000.100.060.25+0.01+11.11%303,25149.81%
BA240517C002350002024-04-12 1:58PM EDT235.000.060.040.240.00-814,09652.34%
BA240517C002400002024-04-12 2:26PM EDT240.000.050.030.09+0.02+66.67%104,54948.24%
BA240517C002450002024-04-10 11:01AM EDT245.000.040.030.220.00-2474552.73%
BA240517C002500002024-04-12 3:10PM EDT250.000.030.030.040.00-773,52248.44%
BA240517C002550002024-04-10 12:43PM EDT255.000.070.000.210.00-32,77356.35%
BA240517C002600002024-04-11 12:48PM EDT260.000.160.000.210.00-61,39058.59%
BA240517C002650002024-04-12 12:58PM EDT265.000.100.010.10+0.03+42.86%146856.45%
BA240517C002700002024-04-10 11:36AM EDT270.000.030.010.060.00-71,59055.86%
BA240517C002750002024-04-10 2:34PM EDT275.000.020.010.060.00-431857.81%
BA240517C002800002024-04-09 12:28PM EDT280.000.040.010.050.00-2003,63358.59%
BA240517C002850002024-04-10 2:34PM EDT285.000.020.000.100.00-316063.67%
BA240517C002900002024-04-02 12:30PM EDT290.000.160.000.200.00-336970.70%
BA240517C002950002024-04-10 12:28PM EDT295.000.020.000.080.00-622266.02%
BA240517C003000002024-04-10 2:33PM EDT300.000.010.000.010.00-11,61756.25%
BA240517C003050002024-04-03 10:52AM EDT305.000.100.000.200.00-172676.37%
BA240517C003100002024-03-22 10:00AM EDT310.000.130.000.150.00-1528775.78%
BA240517C003150002024-04-04 9:30AM EDT315.000.040.000.160.00-182,09578.13%
BA240517C003200002024-03-22 11:34AM EDT320.000.040.000.200.00-19058181.64%
BA240517C003300002024-03-21 3:56PM EDT330.000.200.000.200.00-111385.16%
BA240517C003400002024-04-04 3:46PM EDT340.000.010.000.200.00-148188.28%
BA240517C003500002024-03-18 11:25AM EDT350.000.010.000.200.00-361491.41%
BA240517C003600002024-01-12 11:05AM EDT360.000.170.020.150.00-23092.97%
BA240517C003700002024-02-08 4:12PM EDT370.000.050.000.170.00-111395.70%
BA240517C003800002024-02-16 10:52AM EDT380.000.040.000.190.00-191999.80%
BA240517C003900002024-03-20 10:11AM EDT390.000.030.000.190.00-133102.54%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240517P000900002024-04-12 2:33PM EDT90.000.040.010.05+0.01+33.33%21,02976.56%
BA240517P000950002024-04-09 12:26PM EDT95.000.030.020.060.00-28972.66%
BA240517P001000002024-04-12 10:23AM EDT100.000.020.020.08-0.03-60.00%291,27468.36%
BA240517P001050002024-04-11 9:30AM EDT105.000.020.020.120.00-133665.23%
BA240517P001100002024-04-11 11:39AM EDT110.000.080.040.130.00-612560.94%
BA240517P001150002024-04-12 1:59PM EDT115.000.120.100.13+0.03+33.33%114657.42%
BA240517P001200002024-04-12 3:47PM EDT120.000.170.140.17+0.04+30.77%6548354.10%
BA240517P001250002024-04-12 3:56PM EDT125.000.230.160.25+0.05+27.78%131050.64%
BA240517P001300002024-04-12 3:57PM EDT130.000.340.290.39+0.06+21.43%9045050.39%
BA240517P001350002024-04-12 3:59PM EDT135.000.470.440.50+0.14+42.42%3597646.68%
BA240517P001400002024-04-12 3:57PM EDT140.000.750.720.75+0.27+56.25%1,1481,02544.51%
BA240517P001450002024-04-12 3:55PM EDT145.001.121.101.14+0.39+53.42%851,69242.65%
BA240517P001500002024-04-12 3:51PM EDT150.001.691.701.74+0.61+56.48%3153,53241.10%
BA240517P001550002024-04-12 3:55PM EDT155.002.572.572.72+0.79+44.38%6064,19940.39%
BA240517P001600002024-04-12 3:57PM EDT160.003.863.803.95+1.14+41.91%2,87515,90138.99%
BA240517P001650002024-04-12 3:59PM EDT165.005.545.505.65+1.54+38.50%2,57612,47437.89%
BA240517P001700002024-04-12 3:59PM EDT170.007.757.657.85+2.00+34.78%6167,85536.90%
BA240517P001750002024-04-12 3:57PM EDT175.0010.4510.4010.55+2.38+29.49%8063,76335.84%
BA240517P001800002024-04-12 3:57PM EDT180.0013.6513.7013.80+3.00+28.17%1995,37734.97%
BA240517P001850002024-04-12 3:37PM EDT185.0017.7617.2517.85+3.36+23.33%1563,63236.24%
BA240517P001900002024-04-12 3:59PM EDT190.0021.6521.4021.90+3.46+19.02%2413,62035.38%
BA240517P001950002024-04-12 3:52PM EDT195.0026.0025.8026.50+3.78+17.01%3397,26336.89%
BA240517P002000002024-04-12 3:43PM EDT200.0030.4730.4031.00+4.22+16.08%532,88035.50%
BA240517P002050002024-04-12 10:06AM EDT205.0032.8134.9036.25+1.27+4.03%211,05242.92%
BA240517P002100002024-04-12 3:17PM EDT210.0040.0039.7542.65+4.08+11.36%4058761.19%
BA240517P002150002024-04-12 3:47PM EDT215.0045.2544.7046.15+4.69+11.56%15,5983,94249.32%
BA240517P002200002024-04-12 2:51PM EDT220.0049.6549.7551.25+3.55+7.70%6,5101,20754.44%
BA240517P002250002024-04-11 3:20PM EDT225.0051.5054.7556.150.00-16456.40%
BA240517P002300002024-04-12 2:12PM EDT230.0059.7559.7561.15+3.25+5.75%1359.74%
BA240517P002350002024-04-10 2:40PM EDT235.0061.0564.7066.200.00-14363.82%
BA240517P002400002024-04-08 12:50PM EDT240.0057.6369.8071.150.00-1066.11%
BA240517P002450002024-03-13 2:45PM EDT245.0063.0074.7576.150.00-12269.14%
BA240517P002500002024-03-08 4:56PM EDT250.0050.8166.2067.450.00-100.00%
BA240517P002550002024-02-27 11:59AM EDT255.0054.8058.6065.700.00-1000.00%
BA240517P002600002024-04-11 3:20PM EDT260.0086.5089.7091.250.00-16450.78%
BA240517P002650002024-04-03 3:52PM EDT265.0080.3494.7596.150.00-7080.42%
BA240517P002700002024-04-03 3:52PM EDT270.0085.2099.70101.150.00-2083.03%
BA240517P002750002024-01-17 3:21PM EDT275.0074.0569.6572.500.00-1200.00%
BA240517P002800002024-01-09 12:03PM EDT280.0054.0369.7072.200.00-200.00%
BA240517P002850002023-12-26 2:56PM EDT285.0029.2477.2082.050.00-200.00%
BA240517P002900002024-01-02 11:32AM EDT290.0038.6079.0581.800.00-100.00%
BA240517P002950002024-01-10 11:39AM EDT295.0066.0085.1087.500.00--00.00%
BA240517P003000002024-01-09 12:51PM EDT300.0073.5089.6592.050.00-1200.00%
BA240517P003100002024-01-25 11:35AM EDT310.00108.35107.95110.400.00-100.00%
BA240517P003400002023-12-15 4:38PM EDT340.0077.34120.60123.250.00-100.00%
BA240517P003800002024-03-26 3:41PM EDT380.00193.35209.70212.450.00-20126.12%
BA240517P003900002024-03-26 3:41PM EDT390.00203.30219.70222.450.00-20129.35%