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 comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260618C000950002024-03-18 9:43AM EDT95.0097.5285.2094.000.00-1157.40%
BA260618C001050002024-04-11 3:05PM EDT105.0086.1577.1085.950.00-1753.65%
BA260618C001100002024-04-11 2:13PM EDT110.0082.4878.0079.500.00-1153.78%
BA260618C001150002024-04-10 3:47PM EDT115.0077.6673.4075.75+77.66--151.64%
BA260618C001200002024-03-18 10:08AM EDT120.0079.3067.9572.550.00-4252.60%
BA260618C001250002024-04-09 3:09PM EDT125.0074.0067.4069.050.00-1250.20%
BA260618C001300002024-03-14 3:51PM EDT130.0075.6763.6065.700.00-6550.20%
BA260618C001350002024-04-10 10:06AM EDT135.0067.2461.0065.550.00-11950.20%
BA260618C001400002024-04-11 3:23PM EDT140.0062.7058.1560.200.00-62449.29%
BA260618C001500002024-04-12 11:04AM EDT150.0055.0052.4557.85-1.00-1.79%3351.67%
BA260618C001550002024-04-10 10:07AM EDT155.0054.6949.6051.150.00-1146.40%
BA260618C001600002024-03-25 2:22PM EDT160.0064.0045.8548.450.00-1345.67%
BA260618C001650002024-04-11 10:47AM EDT165.0046.9044.4545.900.00-839245.03%
BA260618C001700002024-04-12 10:58AM EDT170.0044.9042.2543.40+0.05+0.11%21044.38%
BA260618C001750002024-04-12 10:08AM EDT175.0042.4040.0041.10-0.40-0.93%11943.87%
BA260618C001800002024-04-10 11:10AM EDT180.0041.0036.3538.700.00-123943.19%
BA260618C001850002024-04-11 11:09AM EDT185.0036.6035.6036.600.00-41142.74%
BA260618C001900002024-04-12 10:53AM EDT190.0035.7833.6035.95+0.96+2.76%12243.69%
BA260618C001950002024-04-11 2:05PM EDT195.0034.0031.5532.700.00-51141.94%
BA260618C002000002024-04-12 10:53AM EDT200.0031.1829.4030.70-0.06-0.19%117941.38%
BA260618C002100002024-04-10 9:41AM EDT210.0029.7526.3527.100.00-14940.47%
BA260618C002200002024-04-12 2:11PM EDT220.0023.5522.3024.80-1.55-6.18%83540.60%
BA260618C002300002024-04-12 3:47PM EDT230.0020.4020.3021.10-5.27-20.53%11939.07%
BA260618C002400002024-04-12 3:51PM EDT240.0018.9017.8018.65-0.34-1.77%5016938.56%
BA260618C002500002024-04-12 3:09PM EDT250.0015.8015.6516.35-1.40-8.14%168037.97%
BA260618C002600002024-04-11 3:13PM EDT260.0014.9013.8014.400.00-11037.54%
BA260618C002700002024-04-10 12:24PM EDT270.0012.7512.0512.650.00-111637.13%
BA260618C002800002024-04-10 12:13PM EDT280.0011.4510.5511.100.00-121136.74%
BA260618C002900002024-04-12 3:10PM EDT290.009.509.2510.65-0.20-2.06%313337.57%
BA260618C003000002024-04-11 2:53PM EDT300.008.808.108.650.00-325036.23%
BA260618C003100002024-04-12 11:06AM EDT310.008.205.457.90-0.75-8.38%12336.40%
BA260618C003200002024-04-11 3:14PM EDT320.006.906.257.250.00-72836.59%
BA260618C003300002024-04-09 1:08PM EDT330.006.752.625.900.00-4735.54%
BA260618C003400002024-01-16 10:30AM EDT340.0012.370.000.000.00--112.50%
BA260618C003500002024-04-10 1:34PM EDT350.004.704.104.500.00-527435.02%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA260618P000950002024-04-01 2:10PM EDT95.003.301.134.650.00-110136.09%
BA260618P001000002024-03-21 9:51AM EDT100.004.622.568.600.00-22441.99%
BA260618P001050002024-04-10 9:30AM EDT105.005.155.356.500.00-124035.11%
BA260618P001100002024-04-11 9:30AM EDT110.006.305.909.200.00-1337.54%
BA260618P001150002024-03-28 12:18PM EDT115.005.707.958.400.00-21833.55%
BA260618P001200002024-04-11 10:52AM EDT120.008.957.559.600.00-116932.99%
BA260618P001250002024-04-11 10:12AM EDT125.009.807.9510.900.00-21932.44%
BA260618P001300002024-04-11 10:56AM EDT130.0011.4710.6012.300.00-1631.88%
BA260618P001350002024-02-15 4:10PM EDT135.008.717.1015.950.00-1234.10%
BA260618P001400002024-04-08 3:59PM EDT140.0012.5514.6515.250.00-8010330.57%
BA260618P001450002024-03-12 12:24PM EDT145.0014.0015.1516.750.00-111429.76%
BA260618P001500002024-04-12 3:15PM EDT150.0018.0518.1018.85+0.15+0.84%739429.53%
BA260618P001550002024-04-10 11:05AM EDT155.0018.8520.0020.800.00-13228.98%
BA260618P001600002024-04-10 3:47PM EDT160.0020.5522.1023.800.00-114029.43%
BA260618P001650002024-04-10 10:37AM EDT165.0020.1524.3025.000.00-155027.83%
BA260618P001700002024-03-27 10:41AM EDT170.0021.2023.8527.250.00-1727.22%
BA260618P001750002024-04-10 11:15AM EDT175.0027.0728.6029.750.00-21726.74%
BA260618P001800002024-04-12 3:07PM EDT180.0031.3531.4032.25+2.46+8.52%9224926.12%
BA260618P001850002024-03-19 12:15PM EDT185.0030.8334.1538.350.00-61028.98%
BA260618P001900002024-04-01 9:32AM EDT190.0028.5037.0037.750.00-12525.00%
BA260618P001950002024-03-14 11:58AM EDT195.0034.7039.8040.700.00-1624.43%
BA260618P002000002024-04-10 12:09PM EDT200.0041.1042.0544.900.00-111925.02%
BA260618P002100002024-04-10 3:57PM EDT210.0046.1047.1552.850.00-21425.43%
BA260618P002200002024-03-12 1:37PM EDT220.0048.7552.9555.050.00-2518.32%
BA260618P002300002024-03-12 9:30AM EDT230.0052.6258.9066.250.00-6321.85%
BA260618P002500002024-03-18 11:05AM EDT250.0074.2079.4582.600.00-1219.05%
BA260618P002600002024-03-04 12:25PM EDT260.0066.6773.1081.450.00-230.00%
BA260618P002700002024-03-18 11:04AM EDT270.0091.9796.00105.000.00-1126.27%
BA260618P002900002024-02-12 11:57AM EDT290.0083.59102.05110.900.00-210.00%
BA260618P003000002024-04-08 12:16PM EDT300.00117.70125.00135.000.00-1030.04%