U.S. markets close in 46 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
172.75-2.33 (-1.33%)
A partir del 03:14PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:130.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531C001300002024-05-03 11:10AM EDT2024-05-3149.8540.2046.800.00-821204.49%
BA240607C001300002024-04-29 10:35AM EDT2024-06-0742.2144.2045.950.00-11150.10%
BA240621C001300002024-05-24 3:18PM EDT2024-06-2144.9542.7544.150.00-53871.24%
BA240719C001300002024-05-24 3:18PM EDT2024-07-1945.7843.6044.600.00-52556.51%
BA240816C001300002024-05-22 2:39PM EDT2024-08-1657.0044.8545.750.00-10011454.59%
BA240920C001300002024-05-28 12:38PM EDT2024-09-2048.2046.0046.700.00-11551.01%
BA241018C001300002024-04-29 9:43AM EDT2024-10-1844.2548.5049.550.00-1256.52%
BA241115C001300002024-05-17 3:27PM EDT2024-11-1559.7048.3048.900.00-1950.21%
BA250117C001300002024-05-29 12:12PM EDT2025-01-1751.2550.3550.90-1.40-2.66%247549.49%
BA250321C001300002024-05-09 10:21AM EDT2025-03-2161.3052.3053.450.00-46349.99%
BA250620C001300002024-05-14 11:28AM EDT2025-06-2065.0054.5056.350.00-14349.51%
BA251219C001300002024-04-30 12:55PM EDT2025-12-1960.9160.5064.650.00-15750.68%
BA260116C001300002024-05-24 10:22AM EDT2026-01-1658.6562.2563.150.00-815950.35%
BA260618C001300002024-05-20 10:07AM EDT2026-06-1878.5562.0569.750.00-2753.82%
BA261218C001300002024-04-30 3:51PM EDT2026-12-1868.2566.0575.100.00-63354.72%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001300002024-05-28 12:08PM EDT2024-05-310.010.000.010.00-464624103.13%
BA240607P001300002024-05-23 10:25AM EDT2024-06-070.190.010.070.00-101869.92%
BA240614P001300002024-05-29 9:30AM EDT2024-06-140.080.010.29+0.03+60.00%10464.06%
BA240621P001300002024-05-28 3:47PM EDT2024-06-210.070.010.120.00-151,36752.15%
BA240628P001300002024-05-23 3:58PM EDT2024-06-280.600.060.110.00--145.31%
BA240705P001300002024-05-23 11:28AM EDT2024-07-052.220.010.930.00--352.10%
BA240719P001300002024-05-29 2:17PM EDT2024-07-190.250.150.26+0.03+13.64%440439.99%
BA240816P001300002024-05-28 11:21AM EDT2024-08-160.600.580.71-0.14-18.92%135939.11%
BA240920P001300002024-05-29 12:19PM EDT2024-09-201.031.041.19-0.17-14.17%4244336.79%
BA241018P001300002024-05-28 2:22PM EDT2024-10-181.521.431.540.00-4220335.28%
BA241115P001300002024-05-29 1:31PM EDT2024-11-152.091.902.15-0.05-2.34%1058935.45%
BA250117P001300002024-05-29 2:33PM EDT2025-01-173.053.003.10-0.05-1.61%514,02934.00%
BA250321P001300002024-05-29 2:28PM EDT2025-03-214.154.104.300.00-6539833.83%
BA250620P001300002024-05-28 12:52PM EDT2025-06-204.295.455.900.00-21,58133.46%
BA250919P001300002024-05-24 1:08PM EDT2025-09-196.956.358.400.00-12012035.09%
BA251219P001300002024-05-28 12:01PM EDT2025-12-198.108.158.700.00-49132.69%
BA260116P001300002024-05-29 11:05AM EDT2026-01-168.408.358.90-0.65-7.18%541532.26%
BA260618P001300002024-05-20 12:54PM EDT2026-06-188.305.6510.600.00-1731.31%
BA261218P001300002024-05-23 12:18PM EDT2026-12-1811.507.4015.450.00-11334.25%