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 enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA250117C000650002024-04-11 12:54PM EDT65.00111.00106.85108.550.00-261982.85%
BA250117C000700002024-04-10 3:57PM EDT70.00108.40102.15103.750.00-157278.81%
BA250117C000750002024-02-29 10:30AM EDT75.00134.90117.00127.000.00-276173.19%
BA250117C000800002024-03-12 2:48PM EDT80.00108.3495.15103.000.00-111496.52%
BA250117C000850002024-03-22 3:05PM EDT85.00108.0086.9089.700.00-122865.69%
BA250117C000900002024-04-11 10:16AM EDT90.0087.0082.3085.250.00-120263.45%
BA250117C000950002024-02-29 10:30AM EDT95.00116.2098.00108.000.00-2112137.74%
BA250117C001000002024-04-12 3:47PM EDT100.0075.3573.1576.10-3.55-4.50%139458.35%
BA250117C001050002024-03-04 10:36AM EDT105.00100.5884.9586.700.00-1148102.52%
BA250117C001100002024-04-12 3:59PM EDT110.0066.5065.6066.85-3.10-4.45%221755.60%
BA250117C001150002024-04-11 11:23AM EDT115.0064.6561.3062.550.00-16453.63%
BA250117C001200002024-04-11 2:10PM EDT120.0061.8356.0058.450.00-5015650.44%
BA250117C001250002024-04-12 11:15AM EDT125.0054.3053.3554.35-2.40-4.23%618150.72%
BA250117C001300002024-04-12 3:46PM EDT130.0050.0049.0550.30-1.80-3.47%2645250.17%
BA250117C001350002024-04-11 10:13AM EDT135.0048.5545.2046.450.00-310648.65%
BA250117C001400002024-04-10 9:57AM EDT140.0048.1542.0542.700.00-256647.17%
BA250117C001450002024-04-12 2:33PM EDT145.0039.2538.2539.15-2.26-5.44%28645.92%
BA250117C001500002024-04-12 2:59PM EDT150.0035.9035.0535.75-3.00-7.71%450544.75%
BA250117C001550002024-04-02 1:37PM EDT155.0046.6031.9532.800.00-731644.20%
BA250117C001600002024-04-12 3:52PM EDT160.0029.1328.9029.60-3.07-9.53%1163042.93%
BA250117C001650002024-04-12 3:52PM EDT165.0026.3026.0526.65-2.40-8.36%735741.89%
BA250117C001700002024-04-12 3:57PM EDT170.0024.0523.6024.00-1.90-7.32%23772841.12%
BA250117C001750002024-04-12 3:46PM EDT175.0021.2520.8021.50-2.65-11.09%1938540.36%
BA250117C001800002024-04-12 3:59PM EDT180.0019.0718.9019.15-1.93-9.19%1,0721,61339.59%
BA250117C001850002024-04-12 2:47PM EDT185.0016.9016.7517.05-1.90-10.11%7461,49539.00%
BA250117C001900002024-04-12 2:49PM EDT190.0015.3114.9515.15-1.69-9.94%193,17638.49%
BA250117C001950002024-04-12 3:47PM EDT195.0013.2012.8513.35-1.40-9.59%11890137.91%
BA250117C002000002024-04-12 3:59PM EDT200.0011.6311.6011.80-1.42-10.88%1,3796,45037.51%
BA250117C002100002024-04-12 3:57PM EDT210.009.108.559.10-1.10-10.78%5903,20236.73%
BA250117C002200002024-04-12 2:57PM EDT220.006.906.806.95-0.90-11.54%927,56636.08%
BA250117C002300002024-04-12 2:13PM EDT230.005.385.105.25-0.48-8.19%1854,41235.52%
BA250117C002400002024-04-12 2:49PM EDT240.003.953.454.00-0.40-9.20%533,37835.22%
BA250117C002500002024-04-12 3:59PM EDT250.002.892.812.97-0.51-15.00%1686,11934.78%
BA250117C002600002024-04-12 3:59PM EDT260.002.171.912.33-0.30-12.15%1275,97134.92%
BA250117C002700002024-04-12 3:11PM EDT270.001.671.551.70-0.18-9.73%956,68334.49%
BA250117C002800002024-04-12 3:53PM EDT280.001.181.181.28-0.19-13.87%232,73934.38%
BA250117C002900002024-04-12 3:58PM EDT290.000.930.880.97-0.12-11.43%61,23534.33%
BA250117C003000002024-04-12 3:50PM EDT300.000.720.700.75-0.08-10.00%644,27234.41%
BA250117C003100002024-04-12 2:26PM EDT310.000.600.550.70-0.07-10.45%121,29035.55%
BA250117C003200002024-04-12 3:47PM EDT320.000.540.450.54+0.02+3.85%497135.54%
BA250117C003300002024-04-12 2:20PM EDT330.000.390.160.590.00-102,50937.40%
BA250117C003400002024-04-10 1:31PM EDT340.000.300.130.520.00-678738.01%
BA250117C003500002024-04-11 11:35AM EDT350.000.250.250.470.00-61,08138.72%
BA250117C003600002024-04-12 2:33PM EDT360.000.200.180.280.00-1486037.21%
BA250117C003700002024-04-12 9:47AM EDT370.000.210.070.40-0.04-16.00%327940.19%
BA250117C003800002024-04-11 1:02PM EDT380.000.160.120.190.00-3041137.60%
BA250117C003900002024-04-12 10:44AM EDT390.000.110.090.21-0.01-8.33%162,99939.06%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA250117P000650002024-04-12 3:59PM EDT65.000.190.180.220.00-315,83149.85%
BA250117P000700002024-04-12 1:40PM EDT70.000.280.120.30+0.01+3.70%1661848.39%
BA250117P000750002024-04-12 1:39PM EDT75.000.410.320.46+0.06+17.14%687848.02%
BA250117P000800002024-04-12 1:37PM EDT80.000.470.430.50+0.05+11.90%21126145.22%
BA250117P000850002024-04-11 10:14AM EDT85.000.610.420.820.00-413645.85%
BA250117P000900002024-04-12 1:25PM EDT90.000.850.620.96+0.08+10.39%357043.86%
BA250117P000950002024-04-12 2:52PM EDT95.001.071.011.07+0.07+7.00%3640841.54%
BA250117P001000002024-04-12 1:25PM EDT100.001.351.271.44+0.14+11.57%3769541.02%
BA250117P001050002024-04-12 11:42AM EDT105.001.661.651.72+0.02+1.22%243439.51%
BA250117P001100002024-04-12 3:53PM EDT110.002.112.062.15+0.11+5.50%21,36338.56%
BA250117P001150002024-04-11 10:14AM EDT115.002.422.562.650.00-5201,14037.59%
BA250117P001200002024-04-12 3:15PM EDT120.003.203.153.30+0.44+15.94%2661,60336.86%
BA250117P001250002024-04-12 1:36PM EDT125.003.963.854.00+0.56+16.47%1681,91735.94%
BA250117P001300002024-04-12 3:51PM EDT130.004.744.705.00+0.30+6.76%2252,32735.57%
BA250117P001350002024-04-12 3:45PM EDT135.005.755.705.95+0.80+16.16%1,2161,39034.66%
BA250117P001400002024-04-12 11:18AM EDT140.006.866.857.05+0.81+13.39%464,61833.80%
BA250117P001450002024-04-12 1:48PM EDT145.008.208.158.35+1.08+15.17%301,71033.05%
BA250117P001500002024-04-12 3:59PM EDT150.009.809.6510.00+1.30+15.29%5073,82032.68%
BA250117P001550002024-04-12 3:02PM EDT155.0011.2911.3511.55+1.24+12.34%1492,11631.74%
BA250117P001600002024-04-12 2:09PM EDT160.0013.3513.2013.45+1.60+13.62%936,67331.12%
BA250117P001650002024-04-12 3:54PM EDT165.0015.3515.2515.50+1.90+14.13%133,27830.41%
BA250117P001700002024-04-12 1:22PM EDT170.0017.4717.5017.70+1.87+11.99%2719,89329.60%
BA250117P001750002024-04-12 1:28PM EDT175.0020.1220.0020.25+2.27+12.72%523,55529.03%
BA250117P001800002024-04-12 3:58PM EDT180.0022.8522.8523.00+2.40+11.74%1295,25428.43%
BA250117P001850002024-04-12 3:46PM EDT185.0025.6525.1025.90+2.39+10.28%1222,91227.72%
BA250117P001900002024-04-12 3:49PM EDT190.0028.9028.1029.10+1.65+6.06%863,85327.14%
BA250117P001950002024-04-10 3:40PM EDT195.0028.9031.4532.900.00-1121,56427.30%
BA250117P002000002024-04-12 2:24PM EDT200.0035.6535.3036.10+3.13+9.62%135,11425.93%
BA250117P002100002024-04-12 2:08PM EDT210.0043.0043.1043.95+1.66+4.02%24,19124.88%
BA250117P002200002024-04-12 2:30PM EDT220.0051.5850.9552.35+3.38+7.01%452,58123.46%
BA250117P002300002024-04-12 2:17PM EDT230.0060.2160.5061.70+1.27+2.15%154,71023.67%
BA250117P002400002024-04-11 3:24PM EDT240.0066.0269.4071.450.00-2432,54524.86%
BA250117P002500002024-04-12 12:46PM EDT250.0079.4979.2581.50+3.04+3.98%318027.31%
BA250117P002600002024-04-11 3:42PM EDT260.0086.5089.1591.650.00-1007730.18%
BA250117P002700002024-04-12 2:49PM EDT270.0098.9099.15101.60+1.90+1.96%1605031.90%
BA250117P002800002024-04-12 2:47PM EDT280.00108.85109.15111.55+1.90+1.78%652233.50%
BA250117P002900002024-03-26 2:34PM EDT290.00105.80119.15121.650.00-9235.85%
BA250117P003000002024-04-12 2:49PM EDT300.00128.90129.15131.60+4.20+3.37%2508437.27%
BA250117P003100002024-04-10 3:45PM EDT310.00135.91139.30141.250.00-7736.52%
BA250117P003200002024-04-10 3:45PM EDT320.00145.89149.15151.300.00-4038.40%
BA250117P003300002024-04-10 3:45PM EDT330.00155.98159.15161.550.00-3041.63%
BA250117P003400002023-12-28 3:37PM EDT340.0080.85131.55137.400.00-21200.00%
BA250117P003500002023-12-04 4:02PM EDT350.00115.560.000.000.00-2000.00%
BA250117P003900002023-12-21 10:37AM EDT390.00124.55170.00180.000.00--00.00%