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:185.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001850002024-02-22 10:23AM EST2024-03-0117.2515.4517.200.00-111660.08%
BA240308C001850002024-02-16 9:43AM EST2024-03-0820.1516.1017.500.00-12045.63%
BA240315C001850002024-02-22 3:40PM EST2024-03-1518.3017.2017.500.00-529037.24%
BA240322C001850002024-02-20 12:20PM EST2024-03-2220.7317.4018.250.00-2237.33%
BA240328C001850002024-02-15 3:30PM EST2024-03-2823.8617.6518.700.00--036.45%
BA240419C001850002024-02-23 9:59AM EST2024-04-1919.1020.2520.50-2.10-9.91%111735.83%
BA240517C001850002024-02-22 12:22PM EST2024-05-1722.1522.8023.15-1.76-7.36%225537.48%
BA240621C001850002024-02-20 3:32PM EST2024-06-2127.5325.0525.400.00-259037.12%
BA240719C001850002024-02-21 3:59PM EST2024-07-1926.5526.3027.15-1.45-5.18%5737.25%
BA240816C001850002024-02-23 1:36PM EST2024-08-1630.0028.4529.20-1.10-3.54%62738.24%
BA240920C001850002024-02-21 3:56PM EST2024-09-2032.1130.8531.150.00-155838.43%
BA250117C001850002024-02-23 1:42PM EST2025-01-1738.4237.0037.95-0.88-2.24%240740.44%
BA250620C001850002024-02-23 2:41PM EST2025-06-2045.3444.7545.25+0.14+0.31%203941.97%
BA251219C001850002024-01-25 11:43AM EST2025-12-1951.0051.2552.350.00-12042.94%
BA260116C001850002024-01-19 1:54PM EST2026-01-1663.1154.7556.150.00-106645.85%
BA261218C001850002024-02-09 3:11PM EST2026-12-1869.5658.0068.000.00--247.48%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001850002024-02-23 3:58PM EST2024-03-010.100.100.11-0.04-28.57%1,53651932.13%
BA240308P001850002024-02-23 3:10PM EST2024-03-080.380.390.43-0.11-22.45%21724030.23%
BA240315P001850002024-02-23 3:59PM EST2024-03-150.870.840.87-0.03-3.33%7,5847,78029.93%
BA240322P001850002024-02-23 3:26PM EST2024-03-221.281.291.37-0.15-10.49%312,08230.05%
BA240328P001850002024-02-23 12:41PM EST2024-03-281.601.621.87-0.08-4.76%312,06930.55%
BA240405P001850002024-02-23 1:32PM EST2024-04-052.001.912.43-0.07-3.38%14930.54%
BA240419P001850002024-02-23 3:57PM EST2024-04-192.842.862.92+0.05+1.79%3101,19928.63%
BA240517P001850002024-02-23 2:50PM EST2024-05-174.664.704.85+0.19+4.25%1079629.84%
BA240621P001850002024-02-23 2:27PM EST2024-06-216.106.106.20-0.02-0.33%1331,62928.63%
BA240719P001850002024-02-23 2:43PM EST2024-07-197.207.157.25-0.30-4.00%310228.19%
BA240816P001850002024-02-23 2:34PM EST2024-08-168.458.408.55+0.10+1.20%241328.53%
BA240920P001850002024-02-22 2:42PM EST2024-09-209.309.459.750.00-266028.29%
BA250117P001850002024-02-22 3:26PM EST2025-01-1713.2513.3013.550.00-62,11128.17%
BA250620P001850002024-02-16 10:00AM EST2025-06-2017.0817.1517.600.00-12529228.06%
BA251219P001850002024-02-01 3:50PM EST2025-12-1919.1820.4521.150.00-320027.49%
BA260116P001850002024-02-14 3:41PM EST2026-01-1620.8020.9522.600.00-2019628.36%
BA260618P001850002024-02-23 3:52PM EST2026-06-1823.5023.0525.95+3.20+15.76%2228.65%
BA261218P001850002024-02-21 9:35AM EST2026-12-1826.5121.0031.000.00-1730.07%