U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
192.99+1.04 (+0.54%)
Al cierre: 04:00PM EDT
192.91 -0.08 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240405C001300002024-03-25 9:33AM EDT130.0063.6559.6567.000.00-12138.57%
BA240405C001350002024-02-23 11:47AM EDT135.0066.1052.7555.750.00-210.00%
BA240405C001400002024-03-19 1:44PM EDT140.0040.4051.3054.450.00-11157.18%
BA240405C001450002024-03-19 1:44PM EDT145.0036.4146.7049.100.00-12134.08%
BA240405C001500002024-03-28 2:59PM EDT150.0043.2041.3044.50+3.56+8.98%58131.25%
BA240405C001625002024-03-18 10:01AM EDT162.5017.5528.4033.050.00--164.16%
BA240405C001650002024-03-25 3:29PM EDT165.0026.5326.5529.400.00-111390.21%
BA240405C001675002024-03-21 9:41AM EDT167.5021.9124.6026.700.00-1350.98%
BA240405C001700002024-03-28 3:43PM EDT170.0023.2521.0025.60+2.25+10.71%23452.73%
BA240405C001725002024-03-25 9:45AM EDT172.5019.3520.0021.75+1.80+10.26%3350.10%
BA240405C001750002024-03-28 11:11AM EDT175.0016.9816.1520.50+0.55+3.35%28880.18%
BA240405C001775002024-03-28 3:10PM EDT177.5016.0014.0018.05+1.50+10.34%28673.56%
BA240405C001800002024-03-28 3:46PM EDT180.0013.5312.2015.55+2.17+19.10%2230466.19%
BA240405C001825002024-03-28 3:07PM EDT182.5011.009.6511.30+1.50+15.79%4226836.79%
BA240405C001850002024-03-28 3:56PM EDT185.008.908.1010.35+0.90+11.25%18393448.83%
BA240405C001875002024-03-28 3:57PM EDT187.506.705.257.80+0.70+11.67%11253440.38%
BA240405C001900002024-03-28 3:59PM EDT190.004.624.454.65+0.32+7.44%7794,99425.76%
BA240405C001925002024-03-28 3:59PM EDT192.503.102.873.05+0.13+4.38%1,37998924.59%
BA240405C001950002024-03-28 3:59PM EDT195.001.811.801.97-0.11-5.73%3,1822,96724.99%
BA240405C001975002024-03-28 3:59PM EDT197.501.050.981.09-0.14-11.76%1,4181,22724.13%
BA240405C002000002024-03-28 3:59PM EDT200.000.600.550.60-0.14-18.92%2,3862,62624.32%
BA240405C002025002024-03-28 3:56PM EDT202.500.440.300.35+0.03+7.32%48345225.34%
BA240405C002050002024-03-28 3:59PM EDT205.000.180.170.19-0.08-30.77%7111,51125.98%
BA240405C002075002024-03-28 3:56PM EDT207.500.100.100.15-0.06-37.50%5331928.61%
BA240405C002100002024-03-28 3:59PM EDT210.000.060.060.09-0.05-45.45%1,0001,39229.59%
BA240405C002125002024-03-28 3:45PM EDT212.500.050.020.12-0.03-37.50%926034.57%
BA240405C002150002024-03-28 3:50PM EDT215.000.050.000.08-0.01-16.67%3042435.55%
BA240405C002175002024-03-26 1:34PM EDT217.500.070.000.060.00-30113837.21%
BA240405C002200002024-03-28 3:57PM EDT220.000.030.010.03-0.04-57.14%101,06736.72%
BA240405C002250002024-03-28 3:19PM EDT225.000.020.000.14+0.01+100.00%942652.05%
BA240405C002300002024-03-28 3:53PM EDT230.000.040.010.02+0.02+100.00%191,08545.31%
BA240405C002350002024-03-28 11:23AM EDT235.000.030.000.18-0.07-70.00%1226860.16%
BA240405C002400002024-03-26 3:56PM EDT240.000.020.000.100.00-1418360.94%
BA240405C002450002024-03-27 9:49AM EDT245.000.010.000.170.00-11170.31%
BA240405C002500002024-03-27 9:53AM EDT250.000.010.000.170.00-117875.39%
BA240405C002550002024-03-15 9:30AM EDT255.000.030.000.140.00-2278.52%
BA240405C002600002024-03-15 9:30AM EDT260.000.030.000.140.00-2383.20%
BA240405C002650002024-02-28 12:47PM EDT265.000.520.000.140.00-2287.70%
BA240405C002700002024-03-11 1:17PM EDT270.000.020.000.140.00--192.19%
BA240405C002750002024-03-12 1:40PM EDT275.000.080.000.140.00-1196.48%
BA240405C002900002024-02-26 11:11AM EDT290.000.720.000.170.00-11111.33%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240405P001200002024-03-28 9:45AM EDT120.000.030.000.14+0.02+200.00%24131.25%
BA240405P001300002024-03-28 1:11PM EDT130.000.010.000.01-0.01-50.00%179784.38%
BA240405P001350002024-03-27 9:54AM EDT135.000.020.000.010.00-59578.13%
BA240405P001400002024-03-27 12:48PM EDT140.000.010.000.030.00-3141878.13%
BA240405P001450002024-03-26 3:02PM EDT145.000.020.000.170.00-6217385.16%
BA240405P001500002024-03-27 10:47AM EDT150.000.070.000.150.00-1170175.00%
BA240405P001550002024-03-28 2:44PM EDT155.000.010.000.06-0.01-50.00%2674458.98%
BA240405P001575002024-03-27 3:18PM EDT157.500.040.000.140.00-2258361.33%
BA240405P001600002024-03-28 2:58PM EDT160.000.030.020.05-0.01-25.00%1272452.34%
BA240405P001625002024-03-28 3:58PM EDT162.500.030.010.05-0.13-81.25%64750.78%
BA240405P001650002024-03-28 3:23PM EDT165.000.040.010.04-0.03-42.86%5565345.31%
BA240405P001675002024-03-28 2:03PM EDT167.500.040.000.04-0.04-50.00%717841.41%
BA240405P001700002024-03-28 3:22PM EDT170.000.050.020.05-0.04-44.44%2491,83338.87%
BA240405P001725002024-03-28 3:57PM EDT172.500.060.000.20-0.06-50.00%2630443.75%
BA240405P001750002024-03-28 3:59PM EDT175.000.080.070.08-0.08-50.00%61583533.30%
BA240405P001775002024-03-28 3:46PM EDT177.500.100.010.13-0.14-58.33%53039431.74%
BA240405P001800002024-03-28 3:59PM EDT180.000.150.150.17-0.17-53.12%1,4672,32828.81%
BA240405P001825002024-03-28 3:57PM EDT182.500.240.200.31-0.27-52.94%1,0511,09527.78%
BA240405P001850002024-03-28 3:59PM EDT185.000.430.400.45-0.40-48.19%2,4212,90725.15%
BA240405P001875002024-03-28 3:59PM EDT187.500.780.690.88-0.58-42.65%1,21571425.05%
BA240405P001900002024-03-28 3:59PM EDT190.001.361.311.42-0.83-37.90%3,1713,13223.44%
BA240405P001925002024-03-28 3:59PM EDT192.502.352.292.40-1.05-30.88%93488523.17%
BA240405P001950002024-03-28 3:57PM EDT195.003.693.603.90-1.11-23.13%69548124.27%
BA240405P001975002024-03-28 3:59PM EDT197.505.304.256.35-1.62-23.41%1803631.76%
BA240405P002000002024-03-28 3:52PM EDT200.007.406.408.95-1.87-20.17%5931839.87%
BA240405P002025002024-03-28 3:37PM EDT202.509.869.0010.90-2.64-21.12%1541140.16%
BA240405P002050002024-03-28 3:46PM EDT205.0012.0010.7513.65-2.25-15.79%610549.02%
BA240405P002075002024-03-25 10:56AM EDT207.5018.0513.4016.000.00-1052.76%
BA240405P002100002024-03-28 3:22PM EDT210.0017.5515.3019.10-0.75-4.10%12865.82%
BA240405P002125002024-03-26 3:36PM EDT212.5025.4517.3021.700.00-1072.49%
BA240405P002150002024-03-15 12:10PM EDT215.0031.7521.0024.000.00-1050.15%
BA240405P002200002024-03-26 2:34PM EDT220.0033.7025.9529.100.00-9558.69%
BA240405P002250002024-03-12 3:32PM EDT225.0041.5631.4034.100.00-6071.88%
BA240405P002300002024-02-27 1:50PM EDT230.0029.1035.9039.950.00-45083.55%
BA240405P002350002024-03-07 10:46AM EDT235.0034.1039.5044.400.00-270117.68%
BA240405P002400002024-03-26 3:29PM EDT240.0052.3244.5049.400.00-55125.95%
BA240405P002450002024-03-28 11:07AM EDT245.0053.3549.6054.25-1.50-2.73%10131.42%