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:195.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C001950002024-02-23 3:54PM EST2024-03-016.856.707.05-1.49-17.87%15914530.74%
BA240308C001950002024-02-23 3:54PM EST2024-03-088.407.608.30-0.60-6.67%1626331.28%
BA240315C001950002024-02-23 3:45PM EST2024-03-159.868.659.35-0.14-1.40%20277431.63%
BA240322C001950002024-02-23 1:01PM EST2024-03-2210.006.9510.35-1.70-14.53%81632.27%
BA240328C001950002024-02-23 2:38PM EST2024-03-2811.4810.7511.05-0.78-6.36%181932.34%
BA240419C001950002024-02-23 3:26PM EST2024-04-1913.7013.0513.20-0.90-6.16%11336432.40%
BA240517C001950002024-02-23 12:05PM EST2024-05-1716.1016.1516.35-0.75-4.45%7915534.97%
BA240621C001950002024-02-23 3:53PM EST2024-06-2118.8518.6018.80-0.95-4.80%2333234.91%
BA240719C001950002024-02-23 1:37PM EST2024-07-1921.3920.4020.65-0.59-2.68%312335.15%
BA240816C001950002024-02-23 10:19AM EST2024-08-1621.8022.5022.85-3.10-12.45%211636.30%
BA240920C001950002024-02-23 10:30AM EST2024-09-2024.1024.6024.85-7.43-23.56%119536.53%
BA250117C001950002024-02-23 2:22PM EST2025-01-1732.6031.6031.95-0.38-1.15%1337738.82%
BA250620C001950002024-02-16 3:42PM EST2025-06-2041.5539.0039.500.00-338840.55%
BA251219C001950002024-02-16 3:32PM EST2025-12-1948.3545.8546.850.00-808341.70%
BA260116C001950002024-02-23 1:38PM EST2026-01-1648.1546.9547.95-5.35-10.00%19641.90%
BA261218C001950002024-02-23 1:38PM EST2026-12-1858.1055.1562.95-1.00-1.69%12246.39%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P001950002024-02-23 3:59PM EST2024-03-010.850.820.88-0.12-12.37%1,9922,42626.64%
BA240308P001950002024-02-23 3:57PM EST2024-03-081.811.831.93-0.14-7.18%6541,01427.30%
BA240315P001950002024-02-23 3:59PM EST2024-03-152.722.702.78-0.06-2.16%4153,41327.37%
BA240322P001950002024-02-23 3:41PM EST2024-03-223.513.453.60-0.04-1.13%7024827.80%
BA240328P001950002024-02-23 3:26PM EST2024-03-283.933.954.30-0.06-1.50%13422228.32%
BA240405P001950002024-02-23 2:23PM EST2024-04-054.554.404.75-0.60-11.65%7227.26%
BA240419P001950002024-02-23 3:55PM EST2024-04-195.575.555.70+0.04+0.72%1182,08126.83%
BA240517P001950002024-02-23 3:59PM EST2024-05-177.957.858.05+0.35+4.61%1116,80628.31%
BA240621P001950002024-02-23 3:55PM EST2024-06-219.459.459.55+0.24+2.61%653,03627.20%
BA240719P001950002024-02-23 3:11PM EST2024-07-1910.3510.5510.70-0.38-3.54%397926.81%
BA240816P001950002024-02-16 3:06PM EST2024-08-1611.7511.9512.250.00-122827.46%
BA240920P001950002024-02-22 10:43AM EST2024-09-2013.6012.9013.250.00-330826.77%
BA250117P001950002024-02-22 11:40AM EST2025-01-1717.2717.1017.350.00-101,42126.94%
BA250620P001950002024-02-23 11:33AM EST2025-06-2021.3021.0522.50+0.50+2.40%21,22528.00%
BA251219P001950002024-02-23 1:15PM EST2025-12-1925.0024.3525.15+0.50+2.04%245526.40%
BA260116P001950002024-02-16 10:33AM EST2026-01-1625.1024.6525.650.00-216426.33%
BA260618P001950002024-02-05 9:30AM EST2026-06-1826.8024.4529.400.00-1627.03%
BA261218P001950002024-02-16 3:08PM EST2026-12-1833.0025.0035.000.00-274628.85%