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
172.70-2.38 (-1.36%)
A partir del 03:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:125.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240607C001250002024-05-23 1:13PM EDT2024-06-0749.6047.2548.650.00--1101.17%
BA240621C001250002024-05-15 2:10PM EDT2024-06-2152.9047.7549.050.00-22779.05%
BA240816C001250002024-04-26 1:51PM EDT2024-08-1646.2551.1552.300.00-4369.64%
BA240920C001250002024-05-17 10:13AM EDT2024-09-2060.6250.5051.650.00-43554.71%
BA241018C001250002024-04-15 11:26AM EDT2024-10-1850.8555.2556.100.00--168.03%
BA250117C001250002024-05-23 2:35PM EDT2025-01-1755.2554.5055.250.00-117950.82%
BA250321C001250002024-05-14 3:34PM EDT2025-03-2164.7556.7558.600.00-15652.23%
BA250620C001250002024-05-29 12:31PM EDT2025-06-2059.7558.2560.25-11.38-16.00%32951.11%
BA251219C001250002024-05-23 11:08AM EDT2025-12-1970.0062.8566.150.00-11451.97%
BA260116C001250002024-05-21 2:31PM EDT2026-01-1678.3064.7066.650.00-11851.53%
BA260618C001250002024-05-20 10:04AM EDT2026-06-1881.4066.8572.350.00-1250.13%
BA261218C001250002024-05-10 10:27AM EDT2026-12-1880.0069.1578.700.00-1950.38%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001250002024-05-28 10:50AM EDT2024-05-310.010.000.030.00-15326129.69%
BA240607P001250002024-05-28 9:30AM EDT2024-06-070.010.010.180.00-303287.50%
BA240621P001250002024-05-28 3:04PM EDT2024-06-210.070.020.200.00-153457.62%
BA240719P001250002024-05-29 2:17PM EDT2024-07-190.140.090.16-0.05-26.32%825241.31%
BA240816P001250002024-05-29 2:16PM EDT2024-08-160.430.430.48+0.08+22.86%240040.16%
BA240920P001250002024-05-28 2:27PM EDT2024-09-200.860.570.920.00-39,14038.36%
BA241018P001250002024-05-28 12:18PM EDT2024-10-181.101.071.15-0.02-1.79%138236.23%
BA241115P001250002024-05-28 3:26PM EDT2024-11-151.601.331.830.00-557537.33%
BA250117P001250002024-05-24 12:17PM EDT2025-01-172.402.402.59-0.17-6.61%23,58735.29%
BA250321P001250002024-05-28 12:17PM EDT2025-03-213.373.353.500.00-473234.47%
BA250620P001250002024-05-20 10:44AM EDT2025-06-204.794.605.00+1.31+37.64%357734.21%
BA250919P001250002024-05-20 2:27PM EDT2025-09-194.605.706.300.00-9710233.69%
BA251219P001250002024-04-25 3:31PM EDT2025-12-198.506.357.950.00-25334.04%
BA260116P001250002024-05-22 2:42PM EDT2026-01-166.247.457.750.00-822132.87%
BA260618P001250002024-04-25 10:32AM EDT2026-06-1811.305.609.300.00-113031.82%
BA261218P001250002024-05-24 11:07AM EDT2026-12-1810.759.4511.900.00-215632.10%