U.S. markets open in 2 hours 20 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
169.25 -0.96 (-0.56%)
Antes de la apertura del mercado: 07:04AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240816C000950002024-04-11 3:49PM EDT95.0081.070.000.000.00--10.00%
BA240816C001000002024-04-09 12:06PM EDT100.0083.150.000.000.00-300.00%
BA240816C001100002024-03-11 1:01PM EDT110.0085.7067.1068.150.00-1188.43%
BA240816C001150002024-01-10 3:50PM EDT115.00118.1896.6098.900.00--1219.45%
BA240816C001200002024-03-18 10:47AM EDT120.0063.6350.1057.000.00-2256.56%
BA240816C001300002024-03-13 12:22PM EDT130.0058.4043.9044.650.00-1350.29%
BA240816C001350002024-03-13 12:20PM EDT135.0053.7539.2040.100.00-1248.87%
BA240816C001400002024-04-15 2:40PM EDT140.0034.500.000.000.00-140.00%
BA240816C001450002024-03-21 11:18AM EDT145.0049.450.000.000.00-500.00%
BA240816C001500002024-04-17 2:45PM EDT150.0028.150.000.000.00-100.00%
BA240816C001550002024-04-15 9:54AM EDT155.0024.630.000.000.00-400.00%
BA240816C001600002024-04-17 9:30AM EDT160.0021.250.000.000.00-1330.00%
BA240816C001650002024-04-17 3:12PM EDT165.0017.300.000.000.00-2300.00%
BA240816C001700002024-04-17 11:53AM EDT170.0014.450.000.000.00-1000.00%
BA240816C001750002024-04-17 3:42PM EDT175.0012.300.000.000.00-7601.56%
BA240816C001800002024-04-17 1:41PM EDT180.0010.550.000.000.00-1814783.13%
BA240816C001850002024-04-17 3:28PM EDT185.008.250.000.000.00-30203.13%
BA240816C001900002024-04-17 11:55AM EDT190.006.600.000.000.00-3803.13%
BA240816C001950002024-04-17 2:50PM EDT195.005.540.000.000.00-2806626.25%
BA240816C002000002024-04-17 3:58PM EDT200.004.500.000.000.00-18606.25%
BA240816C002050002024-04-17 12:24PM EDT205.003.250.000.000.00-1606.25%
BA240816C002100002024-04-17 3:47PM EDT210.002.750.000.000.00-1406.25%
BA240816C002150002024-04-17 2:35PM EDT215.002.140.000.000.00-5806.25%
BA240816C002200002024-04-17 12:04PM EDT220.001.580.000.000.00-561,24112.50%
BA240816C002250002024-04-17 2:45PM EDT225.001.340.000.000.00-444312.50%
BA240816C002300002024-04-17 3:19PM EDT230.001.020.000.000.00-13012.50%
BA240816C002350002024-04-17 12:10PM EDT235.000.750.000.000.00-5764012.50%
BA240816C002400002024-04-17 9:45AM EDT240.000.690.000.000.00-65012.50%
BA240816C002450002024-04-17 3:15PM EDT245.000.510.000.000.00-218012.50%
BA240816C002500002024-04-17 2:32PM EDT250.000.450.000.000.00-8012.50%
BA240816C002550002024-04-17 3:14PM EDT255.000.360.000.000.00-2012.50%
BA240816C002600002024-04-17 2:09PM EDT260.000.240.000.000.00-10012.50%
BA240816C002650002024-04-17 3:15PM EDT265.000.240.000.000.00-2012.50%
BA240816C002700002024-04-17 3:16PM EDT270.000.220.000.000.00-2012.50%
BA240816C002750002024-04-17 3:18PM EDT275.000.190.000.000.00-21,20212.50%
BA240816C002800002024-04-17 3:20PM EDT280.000.160.000.000.00-2012.50%
BA240816C002850002024-04-17 9:36AM EDT285.000.150.000.000.00-13012.50%
BA240816C002900002024-04-17 3:20PM EDT290.000.160.000.000.00-225725.00%
BA240816C002950002024-04-17 3:21PM EDT295.000.150.000.000.00-214325.00%
BA240816C003000002024-04-15 3:47PM EDT300.000.090.000.000.00-1555225.00%
BA240816C003050002024-04-17 3:23PM EDT305.000.110.000.000.00-26725.00%
BA240816C003100002024-04-12 3:44PM EDT310.000.080.000.000.00-12025.00%
BA240816C003150002024-04-17 10:58AM EDT315.000.090.000.000.00-5025.00%
BA240816C003200002024-04-12 10:30AM EDT320.000.110.000.000.00-2025.00%
BA240816C003250002024-04-16 11:47AM EDT325.000.070.000.000.00-1025.00%
BA240816C003300002024-04-05 10:37AM EDT330.000.180.000.000.00-2025.00%
BA240816C003350002024-04-05 10:23AM EDT335.000.130.000.000.00-2025.00%
BA240816C003400002024-04-05 10:33AM EDT340.000.160.000.000.00-2025.00%
BA240816C003450002024-04-05 10:23AM EDT345.000.070.000.000.00-2925.00%
BA240816C003500002024-04-09 1:01PM EDT350.000.050.000.000.00-4025.00%
BA240816C003600002024-04-09 10:11AM EDT360.000.030.000.000.00-210225.00%
BA240816C003700002024-04-01 9:42AM EDT370.000.060.000.000.00-20025.00%
BA240816C003800002024-04-10 11:50AM EDT380.000.020.000.000.00-2025.00%
BA240816C003900002024-04-04 2:05PM EDT390.000.030.000.000.00-196025.00%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240816P000950002024-04-17 2:16PM EDT95.000.200.000.000.00-3025.00%
BA240816P001000002024-04-17 3:24PM EDT100.000.330.000.000.00-4025.00%
BA240816P001050002024-04-17 3:23PM EDT105.000.430.000.000.00-2012.50%
BA240816P001100002024-04-17 9:46AM EDT110.000.700.000.000.00-1012.50%
BA240816P001150002024-04-17 3:27PM EDT115.000.740.000.000.00-49312.50%
BA240816P001200002024-04-17 2:17PM EDT120.000.970.000.000.00-241012.50%
BA240816P001250002024-04-17 1:25PM EDT125.001.290.000.000.00-318512.50%
BA240816P001300002024-04-16 12:29PM EDT130.001.910.000.000.00-2012.50%
BA240816P001350002024-04-17 3:45PM EDT135.002.260.000.000.00-806.25%
BA240816P001400002024-04-17 9:43AM EDT140.002.920.000.000.00-1006546.25%
BA240816P001450002024-04-17 9:31AM EDT145.004.050.000.000.00-1206.25%
BA240816P001500002024-04-17 12:05PM EDT150.005.260.000.000.00-92,1486.25%
BA240816P001550002024-04-17 3:40PM EDT155.006.330.000.000.00-1503.13%
BA240816P001600002024-04-17 12:01PM EDT160.008.250.000.000.00-85303.13%
BA240816P001650002024-04-17 3:45PM EDT165.009.730.000.000.00-2501.56%
BA240816P001700002024-04-17 3:22PM EDT170.0012.100.000.000.00-1,23000.10%
BA240816P001750002024-04-17 3:49PM EDT175.0014.500.000.000.00-600.00%
BA240816P001800002024-04-17 3:44PM EDT180.0017.520.000.000.00-500.00%
BA240816P001850002024-04-17 9:53AM EDT185.0020.590.000.000.00-23350.00%
BA240816P001900002024-04-17 2:49PM EDT190.0024.090.000.000.00-1300.00%
BA240816P001950002024-04-17 2:49PM EDT195.0027.860.000.000.00-103530.00%
BA240816P002000002024-04-17 2:49PM EDT200.0031.960.000.000.00-24400.00%
BA240816P002050002024-04-17 2:49PM EDT205.0036.250.000.000.00-200.00%
BA240816P002100002024-04-17 9:30AM EDT210.0040.900.000.000.00-15650.00%
BA240816P002150002024-04-16 12:38PM EDT215.0046.150.000.000.00-52530.00%
BA240816P002200002024-04-16 12:32PM EDT220.0050.600.000.000.00-200.00%
BA240816P002250002024-04-17 3:38PM EDT225.0055.350.000.000.00-100560.00%
BA240816P002300002024-04-17 3:38PM EDT230.0060.200.000.000.00-96500.00%
BA240816P002350002024-04-10 10:29AM EDT235.0059.300.000.000.00-100.00%
BA240816P002400002024-04-11 2:50PM EDT240.0065.900.000.000.00-900.00%
BA240816P002450002024-03-05 10:59AM EDT245.0044.3957.2058.750.00-110.00%
BA240816P002500002024-03-12 12:37PM EDT250.0065.6075.7578.900.00-100.00%
BA240816P002550002024-03-13 2:40PM EDT255.0069.7584.6586.450.00-62047.02%
BA240816P002600002024-03-13 9:48AM EDT260.0076.3586.3587.750.00-100.00%
BA240816P002650002024-03-04 10:48AM EDT265.0066.8379.1080.750.00-700.00%
BA240816P002700002024-02-14 12:52PM EDT270.0065.9284.6590.100.00-800.00%
BA240816P002750002024-01-09 12:02PM EDT275.0050.3564.8567.300.00-300.00%
BA240816P002800002024-01-16 3:43PM EDT280.0081.4573.1076.050.00-5200.00%
BA240816P002850002024-01-16 3:43PM EDT285.0086.4078.0580.950.00-3500.00%
BA240816P002950002023-12-26 1:29PM EDT295.0039.6788.6092.350.00--00.00%
BA240816P003000002023-12-15 1:08PM EDT300.0042.1580.0084.050.00-200.00%
BA240816P003050002023-12-28 12:05PM EDT305.0049.4097.05102.450.00--00.00%
BA240816P003200002024-01-05 3:10PM EDT320.0070.65109.30111.850.00-900.00%