U.S. markets open in 1 hour 28 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
170.21-0.34 (-0.20%)
Al cierre: 04:00PM EDT
169.47 -0.74 (-0.43%)
Antes de la apertura del mercado: 08:01AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-11325.94%
BA240621C001000002024-04-16 3:21PM EDT100.0070.620.000.000.00-32450.00%
BA240621C001050002024-04-12 1:35PM EDT105.0066.650.000.000.00-501070.00%
BA240621C001100002024-04-11 10:11AM EDT110.0063.650.000.000.00-1700.00%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267190.98%
BA240621C001200002024-03-18 11:35AM EDT120.0062.5050.6553.100.00-511262.96%
BA240621C001250002024-02-12 10:47AM EDT125.0087.0259.4563.400.00-124140.61%
BA240621C001300002024-04-15 2:58PM EDT130.0039.900.000.000.00-7380.00%
BA240621C001350002024-04-15 2:45PM EDT135.0035.800.000.000.00-2300.00%
BA240621C001400002024-04-15 2:50PM EDT140.0030.950.000.000.00-10760.00%
BA240621C001450002024-04-17 2:45PM EDT145.0028.620.000.000.00-31510.00%
BA240621C001500002024-04-17 11:33AM EDT150.0023.050.000.000.00-52150.00%
BA240621C001550002024-04-17 11:01AM EDT155.0020.000.000.000.00-10990.00%
BA240621C001600002024-04-16 10:37AM EDT160.0016.010.000.000.00-13250.00%
BA240621C001650002024-04-17 2:59PM EDT165.0013.280.000.000.00-211950.00%
BA240621C001700002024-04-17 3:50PM EDT170.0010.500.000.000.00-1407560.00%
BA240621C001750002024-04-17 3:13PM EDT175.007.950.000.000.00-931,4321.56%
BA240621C001800002024-04-17 3:56PM EDT180.006.200.000.000.00-1181,1023.13%
BA240621C001850002024-04-17 3:40PM EDT185.004.520.000.000.00-631,7203.13%
BA240621C001900002024-04-17 3:55PM EDT190.003.390.000.000.00-3843,9876.25%
BA240621C001950002024-04-17 3:57PM EDT195.002.450.000.000.00-6111,7856.25%
BA240621C002000002024-04-17 3:53PM EDT200.001.760.000.000.00-2866,4266.25%
BA240621C002050002024-04-17 3:34PM EDT205.001.220.000.000.00-3775812.50%
BA240621C002100002024-04-17 3:50PM EDT210.000.850.000.000.00-2647,21112.50%
BA240621C002150002024-04-17 2:00PM EDT215.000.610.000.000.00-11362312.50%
BA240621C002200002024-04-17 3:11PM EDT220.000.450.000.000.00-6676,68412.50%
BA240621C002250002024-04-17 2:45PM EDT225.000.300.000.000.00-3521312.50%
BA240621C002300002024-04-17 3:06PM EDT230.000.230.000.000.00-466,75312.50%
BA240621C002350002024-04-16 2:41PM EDT235.000.200.000.000.00-35112.50%
BA240621C002400002024-04-17 3:06PM EDT240.000.140.000.000.00-409,08412.50%
BA240621C002450002024-04-12 3:44PM EDT245.000.190.000.000.00-107912.50%
BA240621C002500002024-04-17 12:12PM EDT250.000.090.000.000.00-74,33125.00%
BA240621C002550002024-04-15 9:51AM EDT255.000.220.000.000.00-41025.00%
BA240621C002600002024-04-17 2:57PM EDT260.000.100.000.000.00-125,94025.00%
BA240621C002650002024-04-11 10:22AM EDT265.000.080.000.000.00-1525.00%
BA240621C002700002024-04-17 1:14PM EDT270.000.060.000.000.00-22,32025.00%
BA240621C002750002024-04-05 3:08PM EDT275.000.180.000.000.00-2125.00%
BA240621C002800002024-04-17 9:30AM EDT280.000.050.000.000.00-102,93225.00%
BA240621C002850002024-04-05 3:10PM EDT285.000.170.000.000.00-2225.00%
BA240621C002900002024-04-16 12:16PM EDT290.000.050.000.000.00-599025.00%
BA240621C003000002024-04-17 3:47PM EDT300.000.030.000.000.00-853,41325.00%
BA240621C003100002024-04-17 12:35PM EDT310.000.030.000.000.00-41,78525.00%
BA240621C003200002024-04-16 9:30AM EDT320.000.010.000.000.00-13,88325.00%
BA240621C003300002024-04-04 12:18PM EDT330.000.070.000.000.00-103,72925.00%
BA240621C003400002024-04-10 9:42AM EDT340.000.020.000.000.00-122325.00%
BA240621C003500002024-04-09 10:44AM EDT350.000.030.000.000.00-221,30425.00%
BA240621C003600002024-04-15 10:24AM EDT360.000.020.000.000.00-1350725.00%
BA240621C003700002024-04-01 3:58PM EDT370.000.010.000.000.00-26725.00%
BA240621C003800002024-03-11 1:13PM EDT380.000.030.000.110.00-24267.97%
BA240621C003900002024-04-16 9:37AM EDT390.000.010.000.000.00-11,57750.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P000900002024-04-16 11:52AM EDT90.000.090.000.000.00-235325.00%
BA240621P000950002024-04-12 3:53PM EDT95.000.090.000.000.00-216825.00%
BA240621P001000002024-04-15 1:20PM EDT100.000.120.000.000.00-1188125.00%
BA240621P001050002024-04-17 12:14PM EDT105.000.060.000.000.00-212025.00%
BA240621P001100002024-04-17 1:41PM EDT110.000.160.000.000.00-1144225.00%
BA240621P001150002024-04-17 3:34PM EDT115.000.330.000.000.00-217225.00%
BA240621P001200002024-04-17 12:06PM EDT120.000.350.000.000.00-10546512.50%
BA240621P001250002024-04-17 3:35PM EDT125.000.510.000.000.00-248912.50%
BA240621P001300002024-04-17 2:40PM EDT130.000.680.000.000.00-341,27812.50%
BA240621P001350002024-04-17 2:40PM EDT135.000.950.000.000.00-1068412.50%
BA240621P001400002024-04-17 3:37PM EDT140.001.300.000.000.00-1373,16312.50%
BA240621P001450002024-04-17 3:59PM EDT145.001.790.000.000.00-363,0046.25%
BA240621P001500002024-04-17 3:59PM EDT150.002.560.000.000.00-1024,6846.25%
BA240621P001550002024-04-17 3:35PM EDT155.003.750.000.000.00-743,1826.25%
BA240621P001600002024-04-17 3:58PM EDT160.004.990.000.000.00-1293,9323.13%
BA240621P001650002024-04-17 3:49PM EDT165.006.850.000.000.00-994,5461.56%
BA240621P001700002024-04-17 3:15PM EDT170.009.250.000.000.00-2723,8350.10%
BA240621P001750002024-04-17 2:20PM EDT175.0011.940.000.000.00-502,1860.00%
BA240621P001800002024-04-17 3:48PM EDT180.0014.730.000.000.00-135,0920.00%
BA240621P001850002024-04-17 3:43PM EDT185.0018.440.000.000.00-602,3900.00%
BA240621P001900002024-04-17 3:59PM EDT190.0021.700.000.000.00-105,0770.00%
BA240621P001950002024-04-17 2:11PM EDT195.0026.450.000.000.00-893,4970.00%
BA240621P002000002024-04-17 1:57PM EDT200.0030.660.000.000.00-136,3370.00%
BA240621P002050002024-04-16 3:23PM EDT205.0035.960.000.000.00-4420.00%
BA240621P002100002024-04-17 1:57PM EDT210.0040.100.000.000.00-331,7820.00%
BA240621P002150002024-04-17 2:54PM EDT215.0045.400.000.000.00-6500.00%
BA240621P002200002024-04-17 2:54PM EDT220.0050.450.000.000.00-5,5151660.00%
BA240621P002250002024-04-12 3:55PM EDT225.0055.350.000.000.00-400.00%
BA240621P002300002024-04-17 2:54PM EDT230.0060.400.000.000.00-1,2551620.00%
BA240621P002350002024-04-09 10:39AM EDT235.0054.000.000.000.00-100.00%
BA240621P002400002024-04-17 2:54PM EDT240.0070.500.000.000.00-1,3101280.00%
BA240621P002500002024-04-17 2:54PM EDT250.0080.300.000.000.00-350430.00%
BA240621P002600002024-04-17 2:54PM EDT260.0090.350.000.000.00-147180.00%
BA240621P002700002024-04-17 2:07PM EDT270.00100.450.000.000.00-2460.00%
BA240621P002800002024-04-12 3:49PM EDT280.00110.470.000.000.00-400.00%
BA240621P002900002024-04-12 3:49PM EDT290.00120.470.000.000.00-300.00%
BA240621P003000002024-03-08 4:38PM EDT300.00100.57116.15117.500.00-200.00%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003900002024-04-10 3:34PM EDT390.00215.900.000.000.00--00.00%