U.S. markets close in 1 hour 4 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
172.91-2.17 (-1.24%)
A partir del 02:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:120.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531C001200002024-05-16 2:32PM EDT2024-05-3162.4551.0056.850.00-12267.87%
BA240621C001200002024-05-20 11:31AM EDT2024-06-2169.0052.3553.850.00-1011269.14%
BA240628C001200002024-05-22 1:24PM EDT2024-06-2866.9352.2554.200.00--266.11%
BA240816C001200002024-05-06 11:24AM EDT2024-08-1663.5553.9555.000.00-103057.54%
BA240920C001200002024-04-26 1:15PM EDT2024-09-2051.8956.9059.550.00-22969.95%
BA241018C001200002024-05-20 11:46AM EDT2024-10-1871.9055.6556.850.00-1053.46%
BA250117C001200002024-05-28 12:19PM EDT2025-01-1761.0058.4059.500.00-113851.46%
BA250321C001200002024-05-17 1:34PM EDT2025-03-2172.0060.2562.100.00-17151.89%
BA250620C001200002024-05-24 2:48PM EDT2025-06-2065.2259.0564.550.00-12853.02%
BA251219C001200002024-05-07 9:37AM EDT2025-12-1972.3067.8069.350.00-15650.84%
BA260116C001200002024-05-09 12:46PM EDT2026-01-1677.0065.7570.050.00-125952.11%
BA260618C001200002024-05-23 2:49PM EDT2026-06-1872.9568.2575.300.00-101254.23%
BA261218C001200002024-05-23 3:25PM EDT2026-12-1876.0072.0080.700.00-11455.68%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001200002024-05-24 3:59PM EDT2024-05-310.010.001.080.00-6677235.06%
BA240607P001200002024-05-28 9:52AM EDT2024-06-070.010.000.180.00-12014496.88%
BA240614P001200002024-05-24 11:47AM EDT2024-06-140.010.010.270.00-1778.91%
BA240621P001200002024-05-28 3:35PM EDT2024-06-210.100.020.070.00-373157.42%
BA240719P001200002024-05-28 1:07PM EDT2024-07-190.190.050.18+0.08+72.73%148146.83%
BA240816P001200002024-05-29 9:51AM EDT2024-08-160.330.220.41+0.01+3.13%441943.26%
BA240920P001200002024-05-24 3:53PM EDT2024-09-200.550.370.720.00-1931040.21%
BA241018P001200002024-05-29 11:20AM EDT2024-10-180.790.610.95-0.06-7.06%1022238.28%
BA241115P001200002024-05-29 11:50AM EDT2024-11-151.201.221.29-0.05-4.00%2128037.57%
BA250117P001200002024-05-28 11:21AM EDT2025-01-171.851.892.210.00-151,58036.96%
BA250321P001200002024-05-24 9:44AM EDT2025-03-212.762.683.10+0.02+0.73%505,01736.27%
BA250620P001200002024-05-22 10:07AM EDT2025-06-203.103.805.950.00-218939.77%
BA250919P001200002024-05-24 3:47PM EDT2025-09-195.054.959.100.00-7842.64%
BA251219P001200002024-05-23 1:22PM EDT2025-12-196.305.157.900.00-438636.77%
BA260116P001200002024-05-24 9:38AM EDT2026-01-166.766.456.700.00-21,44933.56%
BA260618P001200002024-05-28 9:47AM EDT2026-06-186.157.508.200.00-117532.55%
BA261218P001200002024-05-28 12:56PM EDT2026-12-188.156.1010.400.00-18232.44%