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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719C001000002024-03-27 9:35AM EDT100.0091.0769.4073.400.00-3873.85%
BA240719C001050002024-03-27 10:27AM EDT105.0087.8064.6068.550.00-5569.82%
BA240719C001100002024-02-06 1:57PM EDT110.00102.4194.50100.000.00-50236.61%
BA240719C001300002024-04-08 1:15PM EDT130.0055.0242.2044.850.00-1155.24%
BA240719C001350002024-04-08 1:15PM EDT135.0050.1838.2538.850.00-1151.36%
BA240719C001400002024-04-10 11:26AM EDT140.0037.9333.5534.200.00-1547.45%
BA240719C001450002024-04-08 9:48AM EDT145.0043.0829.3530.05+43.08--545.35%
BA240719C001500002024-04-11 2:57PM EDT150.0029.3025.2526.150.00-13243.65%
BA240719C001550002024-04-12 10:18AM EDT155.0024.2522.1022.35-4.85-16.67%506441.69%
BA240719C001600002024-04-12 1:20PM EDT160.0019.6218.7019.00-0.88-4.29%502840.50%
BA240719C001650002024-04-12 2:02PM EDT165.0016.0015.6015.80-2.45-13.28%13839.02%
BA240719C001700002024-04-12 3:47PM EDT170.0012.9212.9013.00-2.56-16.54%8018437.93%
BA240719C001750002024-04-12 3:47PM EDT175.0010.5010.5010.60-2.25-17.65%10534937.16%
BA240719C001800002024-04-12 3:00PM EDT180.008.508.408.55-1.79-17.40%2011,01336.55%
BA240719C001850002024-04-12 3:44PM EDT185.006.786.656.80-1.46-17.72%6990436.01%
BA240719C001900002024-04-12 3:50PM EDT190.005.215.205.30-1.44-21.65%7251,40135.39%
BA240719C001950002024-04-12 3:02PM EDT195.004.204.004.15-0.95-18.45%1371,22435.14%
BA240719C002000002024-04-12 3:58PM EDT200.003.203.053.20-0.80-20.00%1221,07734.85%
BA240719C002100002024-04-12 3:46PM EDT210.001.791.631.84-0.51-22.17%4,5975,72034.36%
BA240719C002200002024-04-12 2:44PM EDT220.001.121.001.06-0.23-17.04%1522,02434.29%
BA240719C002300002024-04-12 11:09AM EDT230.000.740.560.61+0.01+1.37%177634.40%
BA240719C002400002024-04-12 1:46PM EDT240.000.420.180.44-0.05-10.64%6347935.96%
BA240719C002500002024-04-12 3:59PM EDT250.000.240.200.24-0.05-17.24%481,78535.74%
BA240719C002600002024-04-12 12:08PM EDT260.000.200.070.310.00-494540.19%
BA240719C002700002024-04-12 10:19AM EDT270.000.220.050.22+0.12+120.00%259541.02%
BA240719C002800002024-04-10 2:19PM EDT280.000.100.030.230.00-2553743.95%
BA240719C002900002024-04-12 10:22AM EDT290.000.130.030.140.00-229943.60%
BA240719C003000002024-04-08 10:14AM EDT300.000.100.020.150.00-316846.29%
BA240719C003100002024-04-05 10:16AM EDT310.000.150.000.210.00-21050.64%
BA240719C003200002024-04-05 10:16AM EDT320.000.060.000.110.00-154048.93%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240719P000950002024-04-12 10:21AM EDT95.000.160.060.32+0.05+45.45%27752.25%
BA240719P001000002024-04-12 2:47PM EDT100.000.150.150.27-0.10-40.00%524850.64%
BA240719P001050002024-04-12 3:48PM EDT105.000.290.240.41+0.06+26.09%115749.81%
BA240719P001100002024-04-12 10:21AM EDT110.000.340.190.40+0.01+3.03%214645.36%
BA240719P001150002024-04-12 10:22AM EDT115.000.470.420.66+0.08+20.51%26845.44%
BA240719P001200002024-04-12 10:57AM EDT120.000.730.490.70+0.18+32.73%515541.75%
BA240719P001250002024-04-12 1:39PM EDT125.000.920.870.91+0.12+15.00%1215539.89%
BA240719P001300002024-04-12 2:02PM EDT130.001.261.201.24+0.31+32.63%425238.57%
BA240719P001350002024-04-12 2:52PM EDT135.001.671.641.70+0.40+31.50%3126737.45%
BA240719P001400002024-04-12 2:31PM EDT140.002.202.232.30+0.46+26.44%2665736.35%
BA240719P001450002024-04-12 3:59PM EDT145.003.033.003.10+0.65+27.31%1538735.41%
BA240719P001500002024-04-12 3:43PM EDT150.004.054.004.10+0.62+18.08%4922334.42%
BA240719P001550002024-04-12 3:38PM EDT155.005.255.255.35+1.11+26.81%3331233.47%
BA240719P001600002024-04-12 2:59PM EDT160.006.806.856.95+1.15+20.35%991,32332.74%
BA240719P001650002024-04-12 3:55PM EDT165.008.758.658.85+1.75+25.00%12288131.95%
BA240719P001700002024-04-12 3:39PM EDT170.0011.1010.9511.10+2.20+24.72%831,35431.18%
BA240719P001750002024-04-12 3:38PM EDT175.0013.4813.5013.70+2.10+18.45%9757030.40%
BA240719P001800002024-04-12 2:51PM EDT180.0016.5216.4516.65+2.37+16.75%3698429.58%
BA240719P001850002024-04-12 1:29PM EDT185.0019.8519.4020.50+3.07+18.30%965030.53%
BA240719P001900002024-04-12 3:35PM EDT190.0023.3023.3023.90+1.32+6.01%1257529.04%
BA240719P001950002024-04-12 3:48PM EDT195.0027.6527.3527.90+3.61+15.02%5434828.59%
BA240719P002000002024-04-12 3:05PM EDT200.0031.4031.3031.90+3.10+10.95%121,09426.89%
BA240719P002100002024-04-12 2:29PM EDT210.0040.2040.3041.55+3.05+8.21%537329.98%
BA240719P002200002024-04-12 9:39AM EDT220.0047.3849.7051.35-0.57-1.19%630833.09%
BA240719P002300002024-04-10 3:00PM EDT230.0057.2059.6562.550.00-351545.54%
BA240719P002400002024-04-08 11:12AM EDT240.0056.5069.6572.550.00-5149.90%
BA240719P002500002024-04-09 2:43PM EDT250.0072.0079.7081.350.00-1044.81%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-200.00%