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:230.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C002300002024-02-23 3:43PM EST2024-03-010.040.040.05-0.01-20.00%7054,29542.97%
BA240308C002300002024-02-23 3:57PM EST2024-03-080.140.100.13-0.04-22.22%41,13334.86%
BA240315C002300002024-02-23 3:58PM EST2024-03-150.240.220.25-0.07-22.58%1,3847,95631.89%
BA240322C002300002024-02-23 3:26PM EST2024-03-220.460.390.43-0.10-17.86%4937030.71%
BA240328C002300002024-02-23 3:55PM EST2024-03-280.630.560.64-0.10-13.70%16062530.43%
BA240405C002300002024-02-23 3:55PM EST2024-04-050.890.751.11-0.16-15.24%71031.46%
BA240419C002300002024-02-23 3:57PM EST2024-04-191.391.351.50-0.21-13.13%5873,40029.69%
BA240517C002300002024-02-23 3:57PM EST2024-05-173.193.103.25-0.21-6.18%2011,17931.42%
BA240621C002300002024-02-23 3:28PM EST2024-06-214.754.654.80-0.25-5.00%2544,63530.88%
BA240719C002300002024-02-23 3:55PM EST2024-07-196.055.956.10-0.60-9.02%8437830.91%
BA240816C002300002024-02-23 1:20PM EST2024-08-168.106.207.90-0.10-1.22%3654432.10%
BA240920C002300002024-02-23 3:34PM EST2024-09-209.779.409.60-0.08-0.81%243332.41%
BA241018C002300002024-02-23 11:06AM EST2024-10-1810.6810.6511.10-1.02-8.72%5232.96%
BA250117C002300002024-02-23 3:31PM EST2025-01-1716.0015.8016.10-1.00-5.88%244,07634.92%
BA250620C002300002024-02-23 10:04AM EST2025-06-2022.2222.9023.40-1.98-8.18%229136.86%
BA251219C002300002024-02-23 3:25PM EST2025-12-1930.6029.8530.65+0.25+0.82%351938.13%
BA260116C002300002024-02-16 9:30AM EST2026-01-1634.0030.6031.650.00-119138.26%
BA260618C002300002024-02-23 11:05AM EST2026-06-1836.9935.3538.35-1.69-4.37%21040.12%
BA261218C002300002024-02-23 11:05AM EST2026-12-1841.8940.1047.00-0.61-1.44%719342.87%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P002300002024-02-22 3:00PM EST2024-03-0128.2028.1529.400.00-6354.39%
BA240308P002300002024-02-21 3:28PM EST2024-03-0828.4528.1029.950.00-1149.76%
BA240315P002300002024-02-23 3:09PM EST2024-03-1528.9028.3529.80+1.35+4.90%161,07838.60%
BA240322P002300002024-02-20 11:03AM EST2024-03-2232.4026.1029.50+6.50+25.10%11029.13%
BA240328P002300002024-02-21 3:28PM EST2024-03-2828.6027.3531.700.00--145.11%
BA240419P002300002024-02-23 11:26AM EST2024-04-1929.1928.6030.55+0.41+1.42%81,25528.99%
BA240517P002300002024-02-23 2:31PM EST2024-05-1729.8930.1030.70+0.94+3.25%5139524.40%
BA240621P002300002024-02-23 2:31PM EST2024-06-2130.6430.1531.15+0.77+2.58%791,29522.22%
BA240719P002300002024-02-23 1:52PM EST2024-07-1930.9530.6531.75+0.05+0.16%823121.86%
BA240816P002300002024-02-16 12:48PM EST2024-08-1630.7132.3032.650.00-122222.37%
BA240920P002300002024-02-23 10:21AM EST2024-09-2034.3733.1033.80+3.81+12.47%561122.92%
BA250117P002300002024-02-23 1:12PM EST2025-01-1736.3636.1537.30+0.86+2.42%34,72723.78%
BA250620P002300002024-02-16 2:59PM EST2025-06-2039.2739.3040.050.00-111122.91%
BA251219P002300002024-02-21 1:39PM EST2025-12-1942.6542.3543.100.00-6062222.52%
BA260116P002300002024-02-15 9:50AM EST2026-01-1640.6942.5043.500.00-219222.44%
BA260618P002300002024-01-10 10:37AM EST2026-06-1834.1741.9545.050.00--721.63%
BA261218P002300002024-02-16 1:23PM EST2026-12-1848.0043.0053.000.00-319925.62%