U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
174.52+2.31 (+1.34%)
Al cierre: 04:00PM EDT
174.38 -0.14 (-0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:150.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531C001500002024-05-23 3:50PM EDT2024-05-3122.7523.7525.45+0.05+0.22%71956.64%
BA240607C001500002024-05-23 12:43PM EDT2024-06-0726.9024.0525.850.00-13952.20%
BA240614C001500002024-05-24 1:34PM EDT2024-06-1424.5724.6026.15-10.37-29.68%102160.03%
BA240621C001500002024-05-22 2:53PM EDT2024-06-2135.7825.3026.000.00-524150.12%
BA240719C001500002024-05-24 10:32AM EDT2024-07-1925.2626.8527.40+0.55+2.23%104844.24%
BA240816C001500002024-05-24 2:23PM EDT2024-08-1628.3528.8529.50+0.95+3.47%99345.33%
BA240920C001500002024-05-15 2:12PM EDT2024-09-2033.2430.4031.550.00-112444.93%
BA241018C001500002024-05-09 12:05PM EDT2024-10-1838.2032.2032.900.00-306244.31%
BA241115C001500002024-05-03 9:30AM EDT2024-11-1539.2334.0034.850.00-12645.63%
BA250117C001500002024-05-24 1:46PM EDT2025-01-1736.6236.4037.60+1.02+2.87%660045.02%
BA250321C001500002024-05-23 12:22PM EDT2025-03-2140.0038.5041.450.00-512347.24%
BA250620C001500002024-05-23 3:47PM EDT2025-06-2043.2043.2545.500.00-1023747.95%
BA250919C001500002024-05-22 9:48AM EDT2025-09-1955.6346.6547.550.00-202146.16%
BA251219C001500002024-05-21 11:54AM EDT2025-12-1958.3049.9051.550.00-25847.68%
BA260116C001500002024-05-23 2:11PM EDT2026-01-1650.0050.1556.000.00-722252.37%
BA260618C001500002024-05-24 9:54AM EDT2026-06-1853.5553.4556.25+1.55+2.98%211647.04%
BA261218C001500002024-05-23 2:57PM EDT2026-12-1859.6556.1064.10+0.47+0.79%136850.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001500002024-05-24 2:30PM EDT2024-05-310.070.010.12-0.10-58.82%3301,01555.08%
BA240607P001500002024-05-24 3:57PM EDT2024-06-070.150.090.20-0.13-46.43%2482,41744.82%
BA240614P001500002024-05-24 2:31PM EDT2024-06-140.280.150.32-0.17-37.78%4419539.55%
BA240621P001500002024-05-24 3:40PM EDT2024-06-210.390.400.43-0.21-35.00%2594,41636.23%
BA240628P001500002024-05-24 3:55PM EDT2024-06-280.650.550.81-0.25-27.78%607337.60%
BA240719P001500002024-05-24 3:51PM EDT2024-07-191.201.171.28-0.29-19.46%59296833.59%
BA240816P001500002024-05-24 2:17PM EDT2024-08-162.592.352.74-0.29-10.07%292,57535.34%
BA240920P001500002024-05-24 3:47PM EDT2024-09-203.503.453.70-0.50-12.50%304,24033.40%
BA241018P001500002024-05-24 1:45PM EDT2024-10-184.574.354.65-0.48-9.50%161,98333.14%
BA241115P001500002024-05-24 2:11PM EDT2024-11-155.675.455.80-0.38-6.28%1093,35433.65%
BA250117P001500002024-05-24 3:49PM EDT2025-01-177.006.907.15-0.65-8.50%66,76832.00%
BA250321P001500002024-05-24 10:29AM EDT2025-03-219.507.658.90+0.43+4.74%11,85731.96%
BA250620P001500002024-05-24 11:10AM EDT2025-06-2011.0210.4011.85-0.23-2.04%21,35933.02%
BA250919P001500002024-05-23 11:37AM EDT2025-09-1911.0011.9514.200.00-1533.26%
BA251219P001500002024-05-16 1:07PM EDT2025-12-1914.0013.0514.20+1.75+14.29%19430.51%
BA260116P001500002024-05-24 2:48PM EDT2026-01-1614.4513.4514.55-0.60-3.99%94,77530.25%
BA260618P001500002024-05-24 9:51AM EDT2026-06-1817.0215.6516.65+2.89+20.45%262529.49%
BA261218P001500002024-05-23 3:41PM EDT2026-12-1818.5517.3019.050.00-670928.98%