U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. 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:190.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001900002024-02-23 3:59PM EST2024-03-0111.3011.2011.60-0.90-7.38%12334137.94%
BA240308C001900002024-02-23 3:35PM EST2024-03-0812.8012.0512.40-0.25-1.92%197634.86%
BA240315C001900002024-02-23 3:25PM EST2024-03-1513.5012.9013.20-0.50-3.57%17142734.11%
BA240322C001900002024-02-23 11:06AM EST2024-03-2213.4010.8014.05-1.60-10.67%1434.33%
BA240328C001900002024-02-23 3:15PM EST2024-03-2815.0911.6514.65-0.81-5.09%12434.11%
BA240419C001900002024-02-23 2:36PM EST2024-04-1917.0316.4516.65-0.87-4.86%2628233.91%
BA240517C001900002024-02-23 12:03PM EST2024-05-1719.4019.2519.60-1.20-5.83%1132236.14%
BA240621C001900002024-02-23 3:40PM EST2024-06-2122.5521.7021.95-0.55-2.38%3164135.90%
BA240719C001900002024-02-23 1:02PM EST2024-07-1923.4023.5523.75-1.30-5.26%63736.08%
BA240816C001900002024-02-22 2:27PM EST2024-08-1627.1025.6525.900.00-12937.19%
BA240920C001900002024-02-23 9:50AM EST2024-09-2026.7027.6527.90-2.85-9.64%631137.44%
BA241018C001900002024-02-23 10:01AM EST2024-10-1828.2028.4029.60-1.40-4.73%41137.94%
BA250117C001900002024-02-23 9:43AM EST2025-01-1732.9534.5534.95-2.85-7.96%31,32539.71%
BA250620C001900002024-02-23 2:13PM EST2025-06-2042.6541.7542.35-0.43-1.00%15241.28%
BA251219C001900002024-02-21 9:30AM EST2025-12-1951.0548.7049.650.00-525942.40%
BA260116C001900002024-02-23 10:14AM EST2026-01-1648.9049.5550.55-2.33-4.55%1015442.42%
BA260618C001900002024-02-05 9:30AM EST2026-06-1858.6053.0556.650.00-4843.81%
BA261218C001900002024-02-13 10:45AM EST2026-12-1864.0055.1564.900.00-11046.47%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001900002024-02-23 3:56PM EST2024-03-010.290.260.29-0.08-21.62%2,0741,07528.76%
BA240308P001900002024-02-23 3:59PM EST2024-03-080.900.860.92-0.10-10.00%9,0281,53028.49%
BA240315P001900002024-02-23 3:59PM EST2024-03-151.541.521.59-0.07-4.35%8105,64028.61%
BA240322P001900002024-02-23 3:58PM EST2024-03-222.162.142.21-0.01-0.46%6336228.60%
BA240328P001900002024-02-23 3:37PM EST2024-03-282.472.562.68-0.19-7.14%4417428.43%
BA240405P001900002024-02-23 1:37PM EST2024-04-053.002.923.50-0.13-4.15%401129.29%
BA240419P001900002024-02-23 3:59PM EST2024-04-194.054.004.10+0.01+0.25%6322,31627.64%
BA240517P001900002024-02-23 3:59PM EST2024-05-176.236.156.25+0.28+4.71%2371,31428.95%
BA240621P001900002024-02-23 1:44PM EST2024-06-217.567.607.75+0.01+0.13%1515,01127.95%
BA240719P001900002024-02-23 11:08AM EST2024-07-199.108.708.85+0.50+5.81%2717327.50%
BA240816P001900002024-02-23 1:01PM EST2024-08-1610.4910.0510.20+0.12+1.16%5143127.84%
BA240920P001900002024-02-23 9:33AM EST2024-09-2012.0011.1511.35+0.45+3.90%11,38327.45%
BA250117P001900002024-02-23 1:58PM EST2025-01-1715.0015.1015.35+0.12+0.81%43,41027.53%
BA250620P001900002024-02-22 2:07PM EST2025-06-2018.9019.0020.250.00-148328.35%
BA251219P001900002024-02-22 10:24AM EST2025-12-1922.8522.3023.050.00-19826.91%
BA260116P001900002024-02-14 1:55PM EST2026-01-1622.8022.7023.500.00-610026.79%
BA260618P001900002024-02-15 3:41PM EST2026-06-1825.2024.4027.250.00-22627.51%
BA261218P001900002024-02-22 11:19AM EST2026-12-1827.7023.0030.050.00-1727.15%