U.S. markets close in 43 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
170.30+0.07 (+0.04%)
A partir del 03:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240419C000900002024-04-11 10:53AM EDT90.0082.0177.6083.300.00-617542.97%
BA240419C000950002023-11-27 11:39AM EDT95.00126.55165.20170.400.00--18,904.69%
BA240419C001000002024-04-15 10:41AM EDT100.0069.7568.0074.350.00-310618.55%
BA240419C001100002024-04-15 9:41AM EDT110.0060.6957.2064.350.00-107464.45%
BA240419C001150002024-03-19 12:31PM EDT115.0066.2252.8057.950.00-21320.31%
BA240419C001200002024-04-15 11:24AM EDT120.0049.9847.4554.250.00-118395.31%
BA240419C001250002023-12-18 12:27PM EDT125.00138.7086.7590.700.00-2172,190.92%
BA240419C001300002024-04-18 12:20PM EDT130.0041.1037.6544.350.00-518335.55%
BA240419C001350002024-04-04 10:54AM EDT135.0052.5532.6539.350.00-57297.07%
BA240419C001400002024-04-18 10:39AM EDT140.0031.6027.3533.800.00-1019213.28%
BA240419C001450002024-04-19 10:42AM EDT145.0026.3822.3026.45+1.38+5.52%28112254.20%
BA240419C001500002024-04-18 10:54AM EDT150.0020.4219.3021.75-1.48-6.76%3133143.55%
BA240419C001550002024-04-18 10:38AM EDT155.0016.4614.5016.700.00-197119.92%
BA240419C001600002024-04-19 2:51PM EDT160.0010.609.6010.75-0.30-2.75%429597.46%
BA240419C001625002024-04-18 12:23PM EDT162.508.907.758.20+0.24+2.77%105661.72%
BA240419C001650002024-04-19 2:16PM EDT165.005.645.205.70+0.09+1.62%8627058.40%
BA240419C001675002024-04-19 3:01PM EDT167.502.932.683.25-0.27-8.44%36282640.72%
BA240419C001700002024-04-19 2:58PM EDT170.000.600.510.69-0.72-54.55%1,9194,72414.84%
BA240419C001725002024-04-19 2:56PM EDT172.500.010.000.01-0.39-97.50%5,7404,75112.50%
BA240419C001750002024-04-19 2:50PM EDT175.000.020.000.01-0.08-80.00%2,08210,94923.44%
BA240419C001775002024-04-19 2:41PM EDT177.500.010.000.01-0.02-40.00%5503,06233.59%
BA240419C001800002024-04-19 2:53PM EDT180.000.010.000.010.00-2446,50543.75%
BA240419C001825002024-04-19 1:45PM EDT182.500.020.000.010.00-372,20250.00%
BA240419C001850002024-04-19 2:56PM EDT185.000.010.000.010.00-224,88657.81%
BA240419C001875002024-04-19 2:38PM EDT187.500.010.000.010.00-241,45265.63%
BA240419C001900002024-04-19 2:24PM EDT190.000.010.000.010.00-206,43075.00%
BA240419C001925002024-04-18 2:21PM EDT192.500.040.000.01+0.01+33.33%21,62581.25%
BA240419C001950002024-04-19 12:14PM EDT195.000.030.000.01+0.02+200.00%153,54790.63%
BA240419C001975002024-04-18 3:29PM EDT197.500.020.000.03+0.01+100.00%1554109.38%
BA240419C002000002024-04-19 2:58PM EDT200.000.010.000.010.00-799,906106.25%
BA240419C002025002024-04-19 1:17PM EDT202.500.010.000.010.00-251,163112.50%
BA240419C002050002024-04-19 2:44PM EDT205.000.010.000.010.00-484,805118.75%
BA240419C002075002024-04-19 11:30AM EDT207.500.010.000.030.00-7484140.63%
BA240419C002100002024-04-19 2:42PM EDT210.000.010.000.010.00-225,148131.25%
BA240419C002125002024-04-19 11:57AM EDT212.500.020.000.03+0.01+100.00%4950154.69%
BA240419C002150002024-04-19 10:05AM EDT215.000.010.000.010.00-14,201146.88%
BA240419C002200002024-04-19 12:38PM EDT220.000.010.000.010.00-195,193159.38%
BA240419C002250002024-04-18 3:10PM EDT225.000.010.000.010.00-64,508175.00%
BA240419C002300002024-04-19 12:38PM EDT230.000.010.000.010.00-195,435187.50%
BA240419C002350002024-04-19 11:40AM EDT235.000.010.000.010.00-51,984193.75%
BA240419C002400002024-04-18 10:45AM EDT240.000.030.000.010.00-22,759206.25%
BA240419C002450002024-04-19 12:54PM EDT245.000.010.000.010.00-21,576218.75%
BA240419C002500002024-04-19 10:10AM EDT250.000.010.000.010.00-15,445231.25%
BA240419C002550002024-04-19 9:48AM EDT255.000.010.000.010.00-61,261237.50%
BA240419C002600002024-04-11 2:14PM EDT260.000.010.000.010.00-62,183250.00%
BA240419C002650002024-04-15 11:07AM EDT265.000.010.000.310.00-2876369.14%
BA240419C002700002024-04-15 9:46AM EDT270.000.010.000.010.00-5579275.00%
BA240419C002750002024-04-03 2:51PM EDT275.000.010.000.030.00-21,206309.38%
BA240419C002800002024-04-18 9:30AM EDT280.000.010.000.010.00-2666287.50%
BA240419C002850002024-03-25 11:17AM EDT285.000.010.000.050.00-40696343.75%
BA240419C002900002024-04-12 10:06AM EDT290.000.010.000.020.00-10765325.00%
BA240419C002950002024-04-19 11:05AM EDT295.000.010.000.140.00-1436404.69%
BA240419C003000002024-04-03 3:51PM EDT300.000.020.000.030.00-33,206356.25%
BA240419C003050002024-03-11 2:07PM EDT305.000.020.000.170.00-567434.38%
BA240419C003100002024-03-12 11:38AM EDT310.000.020.000.010.00-1163350.00%
BA240419C003150002024-03-11 10:40AM EDT315.000.010.001.500.00-10314609.18%
BA240419C003200002024-02-08 12:27PM EDT320.000.090.000.340.00-2246503.91%
BA240419C003250002024-02-15 2:36PM EDT325.000.070.000.170.00-20669475.00%
BA240419C003300002024-01-16 3:40PM EDT330.000.050.010.050.00-170437.50%
BA240419C003400002024-02-20 1:23PM EDT340.000.010.000.170.00-100506503.13%
BA240419C003500002024-03-04 1:54PM EDT350.000.010.000.100.00-10641493.75%
BA240419C003600002024-02-08 1:14PM EDT360.000.010.000.340.00-3221582.03%
BA240419C003700002024-01-24 11:16AM EDT370.000.030.000.150.00-1102548.44%
BA240419C003800002024-01-11 2:50PM EDT380.000.030.000.110.00-227546.88%
BA240419C003900002024-03-11 9:30AM EDT390.000.020.000.000.00-122550.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240419P000900002024-04-12 2:33PM EDT90.000.010.000.010.00-4708387.50%
BA240419P000950002024-03-15 9:30AM EDT95.000.090.000.150.00-17458.59%
BA240419P001000002024-04-12 3:45PM EDT100.000.010.000.010.00-179869325.00%
BA240419P001050002024-04-16 3:58PM EDT105.000.010.000.530.00-10201459.77%
BA240419P001100002024-04-16 3:57PM EDT110.000.010.000.530.00-1128420.70%
BA240419P001150002024-04-01 1:03PM EDT115.000.030.000.010.00-254243.75%
BA240419P001200002024-04-16 11:54AM EDT120.000.030.000.010.00-1607218.75%
BA240419P001250002024-04-17 3:49PM EDT125.000.010.000.010.00-9567193.75%
BA240419P001300002024-04-19 10:32AM EDT130.000.010.000.01-0.01-50.00%1742168.75%
BA240419P001350002024-04-18 10:58AM EDT135.000.010.000.010.00-1510150.00%
BA240419P001400002024-04-17 3:34PM EDT140.000.020.000.010.00-2311,971128.13%
BA240419P001450002024-04-18 3:59PM EDT145.000.010.000.010.00-142,420106.25%
BA240419P001500002024-04-19 1:34PM EDT150.000.010.000.01-0.01-50.00%1555,27084.38%
BA240419P001550002024-04-19 2:49PM EDT155.000.010.000.01-0.01-50.00%972,82065.63%
BA240419P001575002024-04-19 2:28PM EDT157.500.010.000.01-0.01-50.00%694,11056.25%
BA240419P001600002024-04-19 2:28PM EDT160.000.010.000.01-0.01-50.00%8975,35748.44%
BA240419P001625002024-04-19 1:46PM EDT162.500.010.000.01-0.02-66.67%7802,94337.50%
BA240419P001650002024-04-19 2:50PM EDT165.000.010.000.01-0.08-88.89%6888,01526.56%
BA240419P001675002024-04-19 2:57PM EDT167.500.010.000.02-0.31-96.88%2,2373,88317.19%
BA240419P001700002024-04-19 3:01PM EDT170.000.100.100.11-0.90-90.00%5,5975,2256.45%
BA240419P001725002024-04-19 3:01PM EDT172.501.971.912.13-0.63-24.23%1,1383,7890.00%
BA240419P001750002024-04-19 2:57PM EDT175.004.454.404.65+0.20+4.71%5026,3850.00%
BA240419P001775002024-04-19 3:00PM EDT177.507.016.907.25+0.01+0.14%2691,11742.97%
BA240419P001800002024-04-19 2:56PM EDT180.009.499.409.70-0.11-1.15%2243,30125.00%
BA240419P001825002024-04-19 12:27PM EDT182.5012.1411.4512.40+0.49+4.21%4051884.77%
BA240419P001850002024-04-19 2:29PM EDT185.0014.5814.3514.65-0.12-0.82%671990.00%
BA240419P001875002024-04-19 11:06AM EDT187.5016.3516.8017.30-0.85-4.94%24896.88%
BA240419P001900002024-04-19 2:42PM EDT190.0019.5519.3519.65+0.15+0.77%221300.00%
BA240419P001925002024-04-19 10:33AM EDT192.5020.9021.7522.20-1.30-5.86%14250.00%
BA240419P001950002024-04-19 1:41PM EDT195.0024.0424.3524.75-0.36-1.48%15371116.41%
BA240419P001975002024-04-16 2:49PM EDT197.5028.3023.2528.900.00-30257.72%
BA240419P002000002024-04-19 2:41PM EDT200.0029.6028.9529.95+0.30+1.02%31,451172.66%
BA240419P002025002024-04-10 3:48PM EDT202.5027.1628.5534.800.00-7650327.73%
BA240419P002050002024-04-18 3:18PM EDT205.0034.2031.1536.450.00-1,152114302.15%
BA240419P002075002024-04-08 11:41AM EDT207.5025.1533.7039.750.00-20354.10%
BA240419P002100002024-04-19 12:23PM EDT210.0039.5036.9540.05-1.80-4.36%220226.95%
BA240419P002125002024-04-02 1:33PM EDT212.5025.0038.2044.750.00-50381.35%
BA240419P002150002024-04-18 3:06PM EDT215.0045.8240.7045.150.00-7916258.79%
BA240419P002200002024-04-18 2:38PM EDT220.0048.7845.8050.050.00-147266.41%
BA240419P002250002024-04-18 2:38PM EDT225.0057.8051.1557.050.00-105433.79%
BA240419P002300002024-04-18 3:06PM EDT230.0058.3056.1562.300.00-389470.02%
BA240419P002350002024-04-18 3:06PM EDT235.0066.9560.8565.950.00-8018409.96%
BA240419P002400002024-04-18 3:06PM EDT240.0067.7565.6572.300.00-31443514.36%
BA240419P002450002024-04-19 11:33AM EDT245.0073.8671.2577.55+0.46+0.63%144548.83%
BA240419P002500002024-04-17 3:47PM EDT250.0081.0976.1082.150.00-54547.17%
BA240419P002550002024-04-18 3:08PM EDT255.0084.0081.3087.000.00-368557.81%
BA240419P002600002024-04-18 3:06PM EDT260.0093.3986.4592.300.00-11517594.53%
BA240419P002650002024-02-02 11:28AM EDT265.0058.0063.2066.750.00-1100.00%
BA240419P002700002024-01-17 4:45PM EDT270.0067.6164.9067.400.00-200.00%
BA240419P002750002024-01-17 4:45PM EDT275.0072.6369.2572.400.00-200.00%
BA240419P002800002024-01-02 1:58PM EDT280.0030.0568.2071.900.00-200.00%
BA240419P002850002024-01-10 11:43AM EDT285.0056.0175.1577.450.00-1000.00%
BA240419P002900002023-12-26 2:49PM EDT290.0031.4182.5087.050.00--00.00%
BA240419P002950002024-04-10 11:25AM EDT295.00121.11120.70127.000.00-20694.53%
BA240419P003000002024-04-10 10:20AM EDT300.00124.14126.15132.100.00-60716.60%
BA240419P003050002024-04-10 10:01AM EDT305.00129.15131.70137.850.00-10428.13%
BA240419P003100002024-04-11 12:42PM EDT310.00137.25135.50142.900.00-20797.27%
BA240419P003150002024-04-11 12:40PM EDT315.00142.33140.65147.750.00--0802.93%
BA240419P003400002023-12-08 1:47PM EDT340.0097.4589.4592.750.00--00.00%
BA240419P003800002024-03-12 3:54PM EDT380.00195.70205.50207.500.00--00.00%
BA240419P003900002024-04-12 1:31PM EDT390.00219.79215.65222.850.00-20997.85%