U.S. markets open in 5 hours 5 minutes

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
172.21-14.07 (-7.55%)
Al cierre: 04:00PM EDT
173.18 +0.97 (+0.56%)
Antes de la apertura del mercado: 04:24AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240524C001400002024-05-23 11:21AM EDT2024-05-2434.000.000.000.00-100.00%
BA240531C001400002024-05-22 12:05PM EDT2024-05-3145.470.000.000.00-100.00%
BA240621C001400002024-05-23 2:52PM EDT2024-06-2133.250.000.000.00-4000.00%
BA240628C001400002024-05-15 10:05AM EDT2024-06-2838.980.000.000.00--00.00%
BA240719C001400002024-05-23 3:54PM EDT2024-07-1933.840.000.000.00-300.00%
BA240816C001400002024-05-06 11:24AM EDT2024-08-1644.530.000.000.00-1100.00%
BA240920C001400002024-05-17 10:13AM EDT2024-09-2046.560.000.000.00-800.00%
BA241018C001400002024-05-23 12:44PM EDT2024-10-1841.350.000.000.00-600.00%
BA241115C001400002024-05-22 12:05PM EDT2024-11-1551.500.000.000.00-600.00%
BA250117C001400002024-05-23 10:52AM EDT2025-01-1750.400.000.000.00-300.00%
BA250321C001400002024-05-23 3:25PM EDT2025-03-2145.000.000.000.00-500.00%
BA250620C001400002024-05-20 12:30PM EDT2025-06-2062.600.000.000.00-300.00%
BA250919C001400002024-05-01 10:10AM EDT2025-09-1949.300.000.000.00-300.00%
BA251219C001400002024-04-25 10:08AM EDT2025-12-1946.500.000.000.00-300.00%
BA260116C001400002024-04-25 1:56PM EDT2026-01-1650.300.000.000.00-12500.00%
BA260618C001400002024-05-15 10:09AM EDT2026-06-1864.800.000.000.00-100.00%
BA261218C001400002024-05-15 10:49AM EDT2026-12-1867.600.000.000.00-700.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240524P001400002024-05-23 2:41PM EDT2024-05-240.020.000.000.00-60050.00%
BA240531P001400002024-05-23 1:09PM EDT2024-05-310.080.000.000.00-63025.00%
BA240607P001400002024-05-23 3:44PM EDT2024-06-070.120.000.000.00-25025.00%
BA240614P001400002024-05-23 12:49PM EDT2024-06-140.200.000.000.00-8025.00%
BA240621P001400002024-05-23 3:57PM EDT2024-06-210.230.000.000.00-177012.50%
BA240628P001400002024-05-23 12:59PM EDT2024-06-280.450.000.000.00-3012.50%
BA240719P001400002024-05-23 3:51PM EDT2024-07-190.690.000.000.00-149012.50%
BA240816P001400002024-05-23 3:54PM EDT2024-08-161.580.000.000.00-182012.50%
BA240920P001400002024-05-23 2:51PM EDT2024-09-202.260.000.000.00-5806.25%
BA241018P001400002024-05-23 3:17PM EDT2024-10-183.000.000.000.00-806.25%
BA241115P001400002024-05-23 1:23PM EDT2024-11-153.760.000.000.00-6306.25%
BA250117P001400002024-05-23 3:25PM EDT2025-01-175.100.000.000.00-18806.25%
BA250321P001400002024-05-23 2:12PM EDT2025-03-216.550.000.000.00-11206.25%
BA250620P001400002024-05-23 3:48PM EDT2025-06-208.400.000.000.00-703.13%
BA250919P001400002024-05-16 12:47PM EDT2025-09-197.900.000.000.00--03.13%
BA251219P001400002024-05-23 3:18PM EDT2025-12-1911.300.000.000.00-103.13%
BA260116P001400002024-05-23 2:12PM EDT2026-01-1611.500.000.000.00-703.13%
BA260618P001400002024-05-20 2:00PM EDT2026-06-1811.100.000.000.00-503.13%
BA261218P001400002024-05-15 3:21PM EDT2026-12-1814.050.000.000.00-11603.13%