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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240920C000900002024-01-25 10:36AM EDT90.00122.00112.75115.150.00-14218.96%
BA240920C000950002024-01-19 12:48PM EDT95.00120.00110.90113.650.00-21219.89%
BA240920C001000002024-04-11 3:40PM EDT100.0077.1571.9573.350.00-2866.05%
BA240920C001050002024-04-04 12:32PM EDT105.0085.8567.2068.650.00-72562.76%
BA240920C001100002024-03-13 3:28PM EDT110.0076.5561.2563.950.00-22456.24%
BA240920C001150002024-04-01 10:25AM EDT115.0078.5758.1559.200.00-11757.06%
BA240920C001200002024-03-20 3:09PM EDT120.0071.8053.9054.550.00-72754.82%
BA240920C001250002024-01-18 12:35PM EDT125.0090.7782.6085.200.00-332159.91%
BA240920C001300002023-11-16 4:41PM EDT130.0084.15135.90143.450.00-115385.50%
BA240920C001350002024-03-14 10:02AM EDT135.0053.9640.5541.650.00-111149.53%
BA240920C001400002024-03-26 10:24AM EDT140.0037.4536.6537.30-17.05-31.28%33846.74%
BA240920C001450002024-03-11 12:13PM EDT145.0052.8537.0037.750.00-45055.91%
BA240920C001500002024-04-10 10:47AM EDT150.0033.9029.1030.000.00-11744.31%
BA240920C001550002024-04-10 10:47AM EDT155.0030.1825.4526.350.00-113842.51%
BA240920C001600002024-04-10 11:41AM EDT160.0025.8022.8023.100.00-266441.31%
BA240920C001650002024-04-12 3:44PM EDT165.0020.0519.8020.10-1.38-6.44%1043340.25%
BA240920C001700002024-04-12 3:59PM EDT170.0017.2917.0517.35-2.61-13.12%14219939.30%
BA240920C001750002024-04-12 2:04PM EDT175.0015.2514.6514.90-1.50-8.96%2119238.54%
BA240920C001800002024-04-12 3:53PM EDT180.0012.5512.5512.70-1.80-12.54%30935437.86%
BA240920C001850002024-04-12 3:57PM EDT185.0010.7010.3010.75-1.65-13.36%3742437.26%
BA240920C001900002024-04-12 3:44PM EDT190.008.988.909.05-1.42-13.65%2001,26636.76%
BA240920C001950002024-04-12 3:41PM EDT195.007.507.357.55-1.40-15.73%13535936.27%
BA240920C002000002024-04-12 2:58PM EDT200.006.456.056.30-0.70-9.79%541,82135.94%
BA240920C002050002024-04-12 3:39PM EDT205.005.155.005.20-1.00-16.26%451,19835.57%
BA240920C002100002024-04-12 3:38PM EDT210.004.254.104.30-0.75-15.00%7573535.33%
BA240920C002150002024-04-12 3:56PM EDT215.003.453.353.50-0.56-13.97%1761,19535.00%
BA240920C002200002024-04-12 3:48PM EDT220.002.792.732.88-0.61-17.94%22074134.86%
BA240920C002250002024-04-12 3:42PM EDT225.002.252.242.35-0.55-19.64%1471734.71%
BA240920C002300002024-04-12 3:12PM EDT230.001.951.841.92-0.29-12.95%2672634.61%
BA240920C002350002024-04-12 10:38AM EDT235.001.831.511.74-0.02-1.08%383835.43%
BA240920C002400002024-04-12 3:56PM EDT240.001.321.231.28-0.17-11.41%26185134.50%
BA240920C002450002024-04-12 3:59PM EDT245.001.041.001.05-0.18-14.75%1129734.51%
BA240920C002500002024-04-12 3:45PM EDT250.000.860.830.87-0.14-14.00%301,16234.61%
BA240920C002550002024-04-12 3:45PM EDT255.000.700.680.88-0.15-17.65%141,29436.04%
BA240920C002600002024-04-12 3:41PM EDT260.000.590.480.75-0.09-13.24%11169936.26%
BA240920C002650002024-04-12 1:27PM EDT265.000.500.400.62-0.10-16.67%51,80736.26%
BA240920C002700002024-04-12 3:17PM EDT270.000.410.140.58-0.06-12.77%151,72937.04%
BA240920C002750002024-04-10 1:01PM EDT275.000.400.310.400.00-293935.96%
BA240920C002800002024-04-12 1:27PM EDT280.000.300.260.38-0.04-11.76%4674936.77%
BA240920C002850002024-04-12 3:42PM EDT285.000.330.220.41+0.04+13.79%412138.26%
BA240920C002900002024-04-12 2:16PM EDT290.000.320.180.40+0.01+3.23%191739.14%
BA240920C002950002024-04-12 3:42PM EDT295.000.260.160.34+0.04+18.18%314539.21%
BA240920C003000002024-04-12 10:07AM EDT300.000.190.090.20-0.07-26.92%401,26837.40%
BA240920C003050002024-04-10 10:28AM EDT305.000.190.110.330.00-428540.97%
BA240920C003100002024-04-10 11:24AM EDT310.000.150.100.310.00-534341.50%
BA240920C003150002024-04-10 10:33AM EDT315.000.180.080.300.00-21,68342.24%
BA240920C003200002024-04-10 10:34AM EDT320.000.180.080.290.00-221042.92%
BA240920C003300002024-04-10 11:10AM EDT330.000.100.050.280.00-732944.43%
BA240920C003400002024-04-12 1:47PM EDT340.000.060.040.14-0.05-45.45%155042.29%
BA240920C003500002024-04-05 2:46PM EDT350.000.160.050.260.00-28547.17%
BA240920C003600002024-04-04 10:42AM EDT360.000.140.020.130.00-220444.82%
BA240920C003700002024-04-09 10:10AM EDT370.000.080.000.200.00-226448.58%
BA240920C003800002024-04-10 12:40PM EDT380.000.060.020.080.00-115045.12%
BA240920C003900002024-04-12 9:35AM EDT390.000.040.020.110.00-81,35747.95%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240920P000900002024-04-12 1:35PM EDT90.000.350.270.33+0.12+52.17%235847.85%
BA240920P000950002024-04-10 1:01PM EDT95.000.350.170.570.00-327848.49%
BA240920P001000002024-04-12 3:17PM EDT100.000.530.500.59+0.02+3.92%5995445.02%
BA240920P001050002024-04-12 1:47PM EDT105.000.610.470.82-0.06-8.96%12,50144.17%
BA240920P001100002024-04-12 3:03PM EDT110.000.860.750.93+0.06+7.50%152,50841.60%
BA240920P001150002024-04-11 2:54PM EDT115.000.981.141.170.00-52,48340.05%
BA240920P001200002024-04-12 2:06PM EDT120.001.521.481.52+0.27+21.60%2118938.90%
BA240920P001250002024-04-12 3:51PM EDT125.001.941.921.96+0.35+22.01%3486,89137.81%
BA240920P001300002024-04-12 12:31PM EDT130.002.432.482.77+0.31+14.62%223637.95%
BA240920P001350002024-04-12 1:29PM EDT135.003.303.153.25+0.53+19.13%138036.01%
BA240920P001400002024-04-12 1:44PM EDT140.004.104.004.10+0.54+15.17%201,06335.08%
BA240920P001450002024-04-10 3:42PM EDT145.005.055.055.20+0.80+18.82%12,37234.41%
BA240920P001500002024-04-12 2:41PM EDT150.006.306.206.45+1.05+20.00%264,17933.59%
BA240920P001550002024-04-12 3:47PM EDT155.007.857.758.25+0.80+11.35%61,06633.62%
BA240920P001600002024-04-12 2:31PM EDT160.009.509.409.75+1.50+18.75%1192,94532.27%
BA240920P001650002024-04-12 3:38PM EDT165.0011.4511.3511.95+1.22+11.93%11148932.00%
BA240920P001700002024-04-12 3:38PM EDT170.0013.6513.6014.85+1.61+13.37%3212,04832.68%
BA240920P001750002024-04-12 3:06PM EDT175.0016.0516.1016.50+1.70+11.85%15679029.95%
BA240920P001800002024-04-12 3:14PM EDT180.0018.8018.9019.25+2.29+13.87%3312,18629.05%
BA240920P001850002024-04-12 3:13PM EDT185.0021.8021.9522.90+1.25+6.08%180529.60%
BA240920P001900002024-04-12 10:00AM EDT190.0023.8325.4026.10+0.91+3.97%21,79528.47%
BA240920P001950002024-04-11 2:50PM EDT195.0025.9529.1029.650.00-344627.52%
BA240920P002000002024-04-12 3:14PM EDT200.0032.6532.5533.85+1.21+3.85%241,59827.78%
BA240920P002050002024-04-12 1:43PM EDT205.0036.7736.9538.10+2.86+8.43%565427.71%
BA240920P002100002024-04-12 10:22AM EDT210.0039.5941.4042.00+1.39+3.64%260525.54%
BA240920P002150002024-04-12 11:50AM EDT215.0044.6545.9047.85+2.55+6.06%553331.07%
BA240920P002200002024-04-12 12:19PM EDT220.0049.2050.3051.40+1.44+3.02%1133726.10%
BA240920P002250002024-04-10 11:29AM EDT225.0051.4054.6056.350.00-1095827.44%
BA240920P002300002024-04-12 12:11PM EDT230.0058.5359.4061.20+1.41+2.47%452927.98%
BA240920P002350002024-04-12 11:19AM EDT235.0063.4064.3566.30+2.20+3.59%13930.23%
BA240920P002400002024-04-12 2:35PM EDT240.0070.7069.4571.30+3.85+5.76%19314831.71%
BA240920P002450002024-04-10 3:12PM EDT245.0070.3074.4576.300.00-851933.14%
BA240920P002500002024-04-12 2:50PM EDT250.0079.0079.4581.30+3.65+4.84%87027034.53%
BA240920P002550002024-04-12 2:49PM EDT255.0085.5084.4586.30+5.65+7.08%1374235.89%
BA240920P002600002024-03-20 3:16PM EDT260.0075.3089.4591.350.00-32137.60%
BA240920P002650002024-02-22 10:40AM EDT265.0061.9072.9578.800.00-500.00%
BA240920P002700002024-02-21 4:48PM EDT270.0068.7577.9583.850.00-6000.00%
BA240920P002750002023-12-21 11:39AM EDT275.0029.4558.5062.450.00-110.00%
BA240920P002800002024-04-12 2:47PM EDT280.00110.50109.45111.30+5.50+5.24%672842.11%
BA240920P002850002024-01-17 3:37PM EDT285.0084.2079.2082.950.00-400.00%
BA240920P002900002024-04-12 2:48PM EDT290.00119.10119.50121.25+3.95+3.43%221143.92%
BA240920P002950002024-03-25 3:48PM EDT295.00103.59124.55126.250.00-4045.00%
BA240920P003000002024-02-23 3:12PM EDT300.0098.41108.00113.800.00-300.00%
BA240920P003050002024-01-08 11:06AM EDT305.0077.5592.2094.500.00--00.00%
BA240920P003100002024-02-23 3:34PM EDT310.00108.52118.05123.800.00-200.00%
BA240920P003150002024-01-08 3:41PM EDT315.0082.16102.05104.250.00-1000.00%
BA240920P003200002023-12-28 4:49PM EDT320.0061.40112.05117.450.00--00.00%
BA240920P003300002023-12-28 3:05PM EDT330.0071.05122.95127.300.00--00.00%
BA240920P003400002023-12-28 11:53AM EDT340.0080.40131.95137.600.00--00.00%
BA240920P003900002024-02-09 11:23AM EDT390.00180.71189.15192.850.00--00.00%