U.S. markets close in 51 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.25-0.27 (-0.16%)
A partir del 03:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:160.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531C001600002024-05-28 1:28PM EDT2024-05-3114.3013.2014.75-0.20-1.38%67462.79%
BA240607C001600002024-05-28 12:03PM EDT2024-06-0714.9514.3014.60+0.98+7.02%6216234.57%
BA240614C001600002024-05-23 3:06PM EDT2024-06-1414.7014.5015.700.00-112541.26%
BA240621C001600002024-05-28 1:50PM EDT2024-06-2115.5015.4516.25-1.15-6.91%194,64939.65%
BA240628C001600002024-05-24 2:02PM EDT2024-06-2816.9016.0516.400.00-123036.10%
BA240705C001600002024-05-28 10:45AM EDT2024-07-0518.7515.3517.00+1.75+10.29%2136.37%
BA240719C001600002024-05-24 3:40PM EDT2024-07-1918.8517.7518.250.00-2119437.32%
BA240816C001600002024-05-24 11:53AM EDT2024-08-1619.9020.1020.750.00-310739.36%
BA240920C001600002024-05-28 2:31PM EDT2024-09-2022.5022.5022.75-1.16-4.90%166538.74%
BA241018C001600002024-05-24 11:42AM EDT2024-10-1824.4024.3024.650.00-57339.66%
BA241115C001600002024-05-24 12:26PM EDT2024-11-1526.3526.3026.550.00-98040.70%
BA250117C001600002024-05-24 3:02PM EDT2025-01-1729.8129.4029.700.00-382641.02%
BA250321C001600002024-05-24 9:55AM EDT2025-03-2131.2030.8532.800.00-121941.81%
BA250620C001600002024-05-24 2:45PM EDT2025-06-2037.9536.4538.200.00-1320744.79%
BA250919C001600002024-05-23 1:36PM EDT2025-09-1940.0039.8542.800.00-3646.63%
BA251219C001600002024-05-08 3:58PM EDT2025-12-1949.1043.3045.750.00-58146.47%
BA260116C001600002024-05-24 3:25PM EDT2026-01-1646.7544.0545.05+1.40+3.09%135144.51%
BA260618C001600002024-05-28 12:46PM EDT2026-06-1849.1648.5049.80+2.76+5.95%11044.97%
BA261218C001600002024-05-24 1:57PM EDT2026-12-1854.9049.3058.450.00-413249.05%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240531P001600002024-05-28 2:41PM EDT2024-05-310.070.070.08-0.13-65.00%8881,96242.58%
BA240607P001600002024-05-28 2:51PM EDT2024-06-070.390.380.41-0.11-22.00%2741,26335.94%
BA240614P001600002024-05-28 2:24PM EDT2024-06-140.850.790.86-0.05-5.56%3031034.57%
BA240621P001600002024-05-28 2:44PM EDT2024-06-211.191.161.22-0.06-4.80%3108,55832.91%
BA240628P001600002024-05-28 1:46PM EDT2024-06-281.601.481.68-0.01-0.62%6521632.70%
BA240705P001600002024-05-28 12:38PM EDT2024-07-051.731.742.09-0.26-13.07%524932.31%
BA240719P001600002024-05-28 2:52PM EDT2024-07-192.752.672.780.00-49012,82031.35%
BA240816P001600002024-05-28 1:20PM EDT2024-08-164.554.604.75-0.08-1.73%2461,96433.01%
BA240920P001600002024-05-28 2:44PM EDT2024-09-205.975.956.10+0.02+0.34%173,03331.70%
BA241018P001600002024-05-28 10:40AM EDT2024-10-186.847.007.15-0.49-6.68%838931.25%
BA241115P001600002024-05-28 12:21PM EDT2024-11-158.238.358.50-0.17-2.02%663931.83%
BA250117P001600002024-05-28 1:03PM EDT2025-01-1710.1510.0010.20+0.15+1.50%325,84230.66%
BA250321P001600002024-05-24 1:49PM EDT2025-03-2111.9511.8012.350.00-179231.02%
BA250620P001600002024-05-28 10:51AM EDT2025-06-2013.8713.9014.35-0.36-2.53%2290630.23%
BA250919P001600002024-05-09 12:29PM EDT2025-09-1914.3015.5016.150.00-1229.68%
BA251219P001600002024-05-24 3:34PM EDT2025-12-1917.3615.5517.900.00-311229.41%
BA260116P001600002024-05-24 10:35AM EDT2026-01-1619.1016.8518.200.00-32,18929.09%
BA260618P001600002024-05-14 12:45PM EDT2026-06-1818.2219.0520.300.00-113928.26%
BA261218P001600002024-05-24 3:22PM EDT2026-12-1822.4617.0026.800.00-302,17031.72%