U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
200.83-0.67 (-0.33%)
Al cierre: 04:00PM EST
200.30 -0.53 (-0.26%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001700002024-02-23 3:25PM EST2024-03-0131.2730.6532.15-2.73-8.03%1279.30%
BA240308C001700002024-02-02 3:18PM EST2024-03-0828.7530.3532.40-11.55-28.66%1055.47%
BA240315C001700002024-02-23 1:12PM EST2024-03-1531.6031.1532.60-3.05-8.80%113553.00%
BA240328C001700002024-02-22 10:15AM EST2024-03-2834.9229.3535.450.00-2468.30%
BA240419C001700002024-02-23 1:12PM EST2024-04-1933.3132.2534.00-0.71-2.09%17145.91%
BA240517C001700002024-02-21 3:36PM EST2024-05-1736.2534.8035.300.00-117842.85%
BA240621C001700002024-02-22 12:32PM EST2024-06-2138.3036.1037.050.00-1431041.56%
BA240719C001700002024-02-15 12:58PM EST2024-07-1942.2137.8038.500.00-51141.30%
BA240816C001700002024-02-23 10:16AM EST2024-08-1639.5439.3041.10-8.26-17.28%11543.97%
BA240920C001700002024-02-23 9:35AM EST2024-09-2040.0041.2042.85-3.05-7.08%1310143.77%
BA250117C001700002024-02-22 3:28PM EST2025-01-1748.9047.3048.950.00-343944.76%
BA250620C001700002024-02-22 12:30PM EST2025-06-2055.5554.2054.800.00-36144.50%
BA251219C001700002024-02-16 3:37PM EST2025-12-1963.3560.4061.550.00-28145.30%
BA260116C001700002024-02-16 3:41PM EST2026-01-1664.1061.2562.500.00-25745.39%
BA260618C001700002024-02-23 3:57PM EST2026-06-1866.2765.6567.75-4.88-6.86%1246.18%
BA261218C001700002024-02-22 3:08PM EST2026-12-1872.6768.0075.950.00-3314249.17%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001700002024-02-23 3:57PM EST2024-03-010.020.010.03-0.01-33.33%8528749.22%
BA240308P001700002024-02-23 12:13PM EST2024-03-080.100.030.15+0.01+11.11%264743.46%
BA240315P001700002024-02-23 3:39PM EST2024-03-150.160.160.24-0.03-15.79%381,99638.48%
BA240322P001700002024-02-23 10:48AM EST2024-03-220.430.180.47+0.03+7.50%612538.01%
BA240328P001700002024-02-23 1:01PM EST2024-03-280.520.370.49+0.04+8.33%1653534.82%
BA240405P001700002024-02-23 11:08AM EST2024-04-050.600.470.71-0.05-7.69%5334.03%
BA240419P001700002024-02-23 3:23PM EST2024-04-190.960.950.99-0.07-6.80%1022,32532.02%
BA240517P001700002024-02-23 2:19PM EST2024-05-171.942.032.25+0.05+2.65%252,93133.26%
BA240621P001700002024-02-23 3:52PM EST2024-06-212.902.923.05+0.03+1.05%1802,30131.06%
BA240719P001700002024-02-23 11:07AM EST2024-07-194.003.753.80+0.25+6.67%35630.37%
BA240816P001700002024-02-23 1:01PM EST2024-08-165.004.704.85+0.10+2.04%2931330.73%
BA240920P001700002024-02-22 3:22PM EST2024-09-206.055.605.70+0.45+8.04%81,42830.09%
BA250117P001700002024-02-23 3:54PM EST2025-01-178.858.809.05-0.40-4.32%114,26230.02%
BA250620P001700002024-02-20 2:50PM EST2025-06-2012.5112.3512.750.00-234129.87%
BA251219P001700002024-02-15 2:10PM EST2025-12-1915.2515.4515.950.00-113129.09%
BA260116P001700002024-02-23 2:06PM EST2026-01-1616.2515.8016.500.00-11,30329.10%
BA260618P001700002024-02-06 9:45AM EST2026-06-1817.2517.1519.250.00-1229.05%
BA261218P001700002024-02-21 11:38AM EST2026-12-1819.9015.0025.000.00-16731.42%