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:250.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301C002500002024-02-23 3:21PM EST2024-03-010.010.000.130.00-234067.19%
BA240308C002500002024-02-15 3:33PM EST2024-03-080.130.000.150.00-1953.22%
BA240315C002500002024-02-23 3:57PM EST2024-03-150.080.060.10+0.01+14.29%7,50015,41741.02%
BA240322C002500002024-02-23 10:23AM EST2024-03-220.150.020.24+0.01+7.14%27240.43%
BA240328C002500002024-02-23 11:21AM EST2024-03-280.060.070.16-0.11-64.71%253334.47%
BA240419C002500002024-02-23 3:27PM EST2024-04-190.340.310.37-0.06-15.00%3774,98630.79%
BA240517C002500002024-02-23 3:54PM EST2024-05-171.101.041.10-0.10-8.33%1032,32931.42%
BA240621C002500002024-02-23 3:02PM EST2024-06-211.981.751.87-0.03-1.49%1474,73730.20%
BA240719C002500002024-02-23 3:12PM EST2024-07-192.772.522.69-0.08-2.81%451,23530.17%
BA240816C002500002024-02-23 3:56PM EST2024-08-163.853.803.90-0.30-7.23%121,08131.16%
BA240920C002500002024-02-23 2:52PM EST2024-09-205.255.005.15-0.05-0.94%151,41431.40%
BA250117C002500002024-02-23 3:58PM EST2025-01-1710.3510.2010.45-0.17-1.62%2155,10733.71%
BA250620C002500002024-02-23 11:41AM EST2025-06-2016.9016.3016.850.00-639335.42%
BA251219C002500002024-02-23 9:34AM EST2025-12-1922.7123.0023.75-1.54-6.35%256536.79%
BA260116C002500002024-02-23 11:17AM EST2026-01-1624.5523.8024.50-0.36-1.45%1164236.73%
BA260618C002500002024-02-22 9:36AM EST2026-06-1830.5928.3030.700.00-12238.37%
BA261218C002500002024-02-23 11:05AM EST2026-12-1834.1034.0037.00-3.27-8.75%73639.48%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240301P002500002024-02-20 11:10AM EST2024-03-0145.9248.0049.900.00-1099.37%
BA240315P002500002024-02-22 3:02PM EST2024-03-1547.8548.2550.400.00-71364.58%
BA240322P002500002024-02-07 9:50AM EST2024-03-2241.5045.4052.200.00--071.74%
BA240419P002500002024-02-22 3:02PM EST2024-04-1949.0048.0550.050.00-5636.62%
BA240517P002500002024-02-20 12:18PM EST2024-05-1746.7747.7549.950.00-4429.14%
BA240621P002500002024-02-21 10:33AM EST2024-06-2151.1947.8050.95+3.84+8.11%1080929.83%
BA240719P002500002024-02-07 3:38PM EST2024-07-1938.9947.8050.050.00-1722.63%
BA240816P002500002024-02-20 9:30AM EST2024-08-1647.0048.3550.700.00-16723.66%
BA240920P002500002024-02-16 11:30AM EST2024-09-2047.5049.2550.700.00-156121.61%
BA250117P002500002024-02-23 10:50AM EST2025-01-1752.1851.2051.80+1.03+2.01%11,11420.08%
BA250620P002500002024-02-16 3:53PM EST2025-06-2052.6553.2553.900.00-208020.11%
BA251219P002500002024-01-30 10:16AM EST2025-12-1956.8155.5058.000.00-524722.01%
BA260116P002500002024-02-15 9:44AM EST2026-01-1654.2555.4056.800.00-214720.24%
BA260618P002500002024-02-22 12:53PM EST2026-06-1857.1056.1559.550.00-1321.00%
BA261218P002500002024-02-15 12:47PM EST2026-12-1857.9056.0065.000.00-1323.51%