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 diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA261218C000950002024-04-10 1:26PM EDT95.0097.0088.1096.900.00-1456.54%
BA261218C001000002024-04-12 12:38PM EDT100.0090.0087.1090.55-6.00-6.25%12755.14%
BA261218C001050002024-04-09 10:42AM EDT105.0095.0083.4587.350.00-49754.09%
BA261218C001100002024-04-12 3:00PM EDT110.0083.0079.5082.60-14.80-15.13%11251.71%
BA261218C001150002024-03-11 12:41PM EDT115.0098.0782.1585.800.00-51559.10%
BA261218C001200002024-04-12 3:16PM EDT120.0077.7173.8079.00-11.89-13.27%2752.34%
BA261218C001250002024-04-12 10:44AM EDT125.0074.4669.1072.70-0.54-0.72%1950.74%
BA261218C001300002024-04-12 3:52PM EDT130.0069.0067.9569.85-6.00-8.00%102050.16%
BA261218C001350002024-04-12 3:16PM EDT135.0068.4166.0067.10-10.84-13.68%2049.62%
BA261218C001400002024-04-12 3:57PM EDT140.0063.2258.2564.00-2.81-4.26%55948.63%
BA261218C001450002024-04-12 3:59PM EDT145.0060.1659.4068.90-18.50-23.52%102251.11%
BA261218C001500002024-04-12 3:59PM EDT150.0057.5953.2058.30-1.71-2.88%1423447.06%
BA261218C001550002024-04-11 12:34PM EDT155.0056.8054.1556.450.00-108247.22%
BA261218C001600002024-04-12 3:57PM EDT160.0052.2751.5053.20-1.90-3.51%86245.90%
BA261218C001650002024-04-12 1:35PM EDT165.0047.9848.9052.55-3.66-7.09%63147.10%
BA261218C001700002024-04-12 3:43PM EDT170.0048.1047.4050.20-3.85-7.41%4721946.55%
BA261218C001750002024-04-12 2:35PM EDT175.0045.5044.4045.95-1.60-3.40%514244.13%
BA261218C001800002024-04-12 2:18PM EDT180.0043.2542.5544.00-2.25-4.95%1316743.88%
BA261218C001850002024-04-11 9:45AM EDT185.0042.2940.4541.450.00-17043.01%
BA261218C001900002024-04-11 10:17AM EDT190.0040.5038.6039.450.00-311942.59%
BA261218C001950002024-04-12 2:20PM EDT195.0037.7036.5537.40-1.90-4.80%26242.08%
BA261218C002000002024-04-12 3:01PM EDT200.0035.3535.2535.60-2.65-6.97%1041941.75%
BA261218C002100002024-04-12 2:38PM EDT210.0031.7131.1031.95-1.09-3.32%1316340.87%
BA261218C002200002024-04-12 2:38PM EDT220.0029.1327.9529.00-1.62-5.27%169340.42%
BA261218C002300002024-04-12 3:52PM EDT230.0025.4325.2025.40-1.57-5.81%1124339.18%
BA261218C002400002024-04-12 1:59PM EDT240.0023.3522.8023.30-0.30-1.27%818839.12%
BA261218C002500002024-04-12 1:04PM EDT250.0020.9020.0520.85-0.55-2.56%277938.56%
BA261218C002600002024-04-12 3:49PM EDT260.0018.2517.9018.60-1.65-8.29%257538.01%
BA261218C002700002024-04-11 1:53PM EDT270.0018.0616.0016.750.00-13537.69%
BA261218C002800002024-04-12 3:42PM EDT280.0014.7514.0514.95-1.05-6.65%210237.25%
BA261218C002900002024-04-12 11:31AM EDT290.0014.1212.7513.40-0.13-0.91%23136.92%
BA261218C003000002024-04-12 11:32AM EDT300.0012.2811.5012.05-0.44-3.46%629036.66%
BA261218C003100002024-04-11 2:15PM EDT310.0011.2210.2010.900.00-28336.49%
BA261218C003200002024-04-12 3:43PM EDT320.009.509.159.70-0.40-4.04%33336.14%
BA261218C003300002024-04-10 11:48AM EDT330.009.048.158.650.00-1613135.84%
BA261218C003400002024-04-09 11:14AM EDT340.009.507.357.900.00-107635.81%
BA261218C003500002024-04-12 3:40PM EDT350.006.866.757.05-0.69-9.14%5557635.55%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA261218P000950002024-04-12 1:02PM EDT95.005.704.705.85+0.45+8.57%118135.14%
BA261218P001000002024-04-12 3:38PM EDT100.006.452.556.80+0.95+17.27%1627834.58%
BA261218P001050002024-04-10 9:30AM EDT105.005.554.707.700.00-126333.79%
BA261218P001100002024-04-12 2:48PM EDT110.008.607.608.65+0.75+9.55%116532.97%
BA261218P001150002024-04-11 11:33AM EDT115.009.108.3510.150.00-29032.89%
BA261218P001200002024-04-12 12:19PM EDT120.0010.7010.1511.10+1.50+16.30%17931.85%
BA261218P001250002024-04-12 10:51AM EDT125.0012.0011.0515.35+1.50+14.29%17234.99%
BA261218P001300002024-04-12 3:58PM EDT130.0013.2710.2014.00+0.75+5.99%11030.84%
BA261218P001350002024-04-10 11:04AM EDT135.0014.0013.8016.750.00-16831.67%
BA261218P001400002024-04-09 1:10PM EDT140.0015.0013.6516.850.00-17429.34%
BA261218P001450002024-04-10 10:52AM EDT145.0016.9518.0518.550.00-2728.75%
BA261218P001500002024-04-12 10:57AM EDT150.0018.6016.2521.85-0.68-3.53%112429.70%
BA261218P001550002024-04-11 11:44AM EDT155.0021.1820.2022.400.00-1427.72%
BA261218P001600002024-04-10 2:26PM EDT160.0022.6822.1024.500.00-51,03227.21%
BA261218P001650002024-04-12 2:52PM EDT165.0026.0026.1526.75+0.90+3.59%303926.74%
BA261218P001700002024-04-12 1:10PM EDT170.0028.8028.3529.05+1.75+6.47%2112326.21%
BA261218P001750002024-04-12 11:19AM EDT175.0030.6428.8531.50+0.39+1.29%26225.71%
BA261218P001800002024-04-11 11:28AM EDT180.0032.4529.4035.100.00-21,56526.14%
BA261218P001850002024-04-09 3:18PM EDT185.0033.5735.8537.900.00-22525.73%
BA261218P001900002024-04-05 1:49PM EDT190.0033.4038.6040.850.00-7746925.36%
BA261218P001950002024-04-10 2:26PM EDT195.0039.9541.5542.600.00-59623.78%
BA261218P002000002024-04-12 11:10AM EDT200.0044.7344.3545.70+2.55+6.05%427823.31%
BA261218P002100002024-04-12 10:51AM EDT210.0050.1050.7053.55+0.10+0.20%274223.62%
BA261218P002200002024-04-01 3:40PM EDT220.0047.4057.6563.800.00-267625.95%
BA261218P002300002024-03-25 2:32PM EDT230.0052.6862.7066.800.00-122320.38%
BA261218P002400002024-03-20 10:42AM EDT240.0063.5071.0074.850.00-11019.46%
BA261218P002500002024-04-10 10:10AM EDT250.0077.1181.0584.550.00-53320.45%
BA261218P002600002024-03-18 11:05AM EDT260.0083.3787.8094.000.00-18320.91%
BA261218P002700002024-04-12 9:36AM EDT270.0097.4997.25103.00+28.96+42.26%16320.36%
BA261218P002800002024-03-18 11:04AM EDT280.00101.49105.20115.000.00-1124.90%
BA261218P002900002024-03-14 11:51AM EDT290.00109.43115.00125.000.00-2026.03%
BA261218P003000002024-04-08 12:58PM EDT300.00117.30125.00135.000.00-1027.11%
BA261218P003200002024-02-09 4:49PM EDT320.00111.45116.00126.000.00--00.00%