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:180.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001800002024-02-23 3:51PM EST2024-03-0121.5121.0022.10-2.28-9.58%43460.64%
BA240308C001800002024-02-23 9:41AM EST2024-03-0819.0021.1522.50-5.70-23.08%122655.20%
BA240315C001800002024-02-23 3:38PM EST2024-03-1522.8021.5522.25-0.75-3.18%1440342.70%
BA240322C001800002024-02-21 12:28PM EST2024-03-2223.8721.2523.000.00--142.84%
BA240328C001800002024-02-21 9:37AM EST2024-03-2824.6021.2523.200.00-509240.17%
BA240419C001800002024-02-23 3:43PM EST2024-04-1925.2023.6024.60-0.55-2.14%460537.87%
BA240517C001800002024-02-22 12:32PM EST2024-05-1728.1026.4026.950.00-119738.95%
BA240621C001800002024-02-23 1:02PM EST2024-06-2128.6028.2529.05-1.75-5.77%2261038.37%
BA240719C001800002024-02-23 9:40AM EST2024-07-1928.5030.5030.75-5.24-15.53%11038.50%
BA240816C001800002024-02-23 1:02PM EST2024-08-1632.2032.5033.45-1.30-3.88%51340.94%
BA240920C001800002024-02-23 3:48PM EST2024-09-2034.9933.3034.55-1.11-3.07%39339.44%
BA241018C001800002024-02-22 11:01AM EST2024-10-1836.1535.2036.200.00-1139.95%
BA250117C001800002024-02-23 3:58PM EST2025-01-1741.0040.8041.20-0.86-2.05%241,00241.37%
BA250620C001800002024-02-23 3:37PM EST2025-06-2048.6547.8048.25-0.60-1.22%56042.68%
BA251219C001800002024-02-22 10:25AM EST2025-12-1955.7054.3055.550.00-15443.92%
BA260116C001800002024-02-21 12:06PM EST2026-01-1656.9955.3556.550.00-212044.05%
BA260618C001800002024-02-23 3:25PM EST2026-06-1860.9059.3062.05+0.45+0.74%21044.95%
BA261218C001800002024-02-16 11:05AM EST2026-12-1863.0062.8069.85-4.90-7.22%24247.39%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001800002024-02-23 3:58PM EST2024-03-010.050.040.06-0.01-16.67%6821,13837.31%
BA240308P001800002024-02-23 3:35PM EST2024-03-080.210.160.23-0.04-16.00%23633533.06%
BA240315P001800002024-02-23 3:47PM EST2024-03-150.460.460.50-0.07-13.21%3544,06531.93%
BA240322P001800002024-02-23 3:58PM EST2024-03-220.800.780.83-0.07-8.05%3915231.49%
BA240328P001800002024-02-23 3:51PM EST2024-03-280.981.011.20-0.02-2.00%2109731.84%
BA240405P001800002024-02-23 12:27PM EST2024-04-051.391.221.48-0.01-0.71%28930.62%
BA240419P001800002024-02-23 3:50PM EST2024-04-191.941.982.06-0.10-4.90%3675,15929.72%
BA240517P001800002024-02-23 2:42PM EST2024-05-173.593.603.70+0.14+4.06%5311,46830.67%
BA240621P001800002024-02-23 3:55PM EST2024-06-214.854.804.90+0.10+2.11%513,38829.32%
BA240719P001800002024-02-23 3:01PM EST2024-07-195.755.805.90-0.01-0.17%427428.91%
BA240816P001800002024-02-23 9:33AM EST2024-08-167.557.007.15+0.60+8.63%21,00229.31%
BA240920P001800002024-02-23 1:17PM EST2024-09-208.008.008.15+0.34+4.44%1581,54828.76%
BA250117P001800002024-02-23 3:55PM EST2025-01-1711.7511.6511.85+0.20+1.73%44,24628.71%
BA250620P001800002024-02-22 12:06PM EST2025-06-2015.5415.4015.850.00-171528.65%
BA251219P001800002024-02-22 9:35AM EST2025-12-1919.1218.6519.250.00-147027.96%
BA260116P001800002024-02-22 1:38PM EST2026-01-1619.1519.0519.700.00-646127.85%
BA260618P001800002024-02-22 9:36AM EST2026-06-1822.9221.3022.500.00-116927.78%
BA261218P001800002024-02-23 9:50AM EST2026-12-1825.8520.3026.10+1.54+6.33%12028.18%