Mercados españoles abiertos en 7 hrs 36 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,75+1,10 (+0,64%)
Al cierre: 04:00PM EDT
172,40 -0,35 (-0,20%)
Después del cierre: 07:22PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001400002024-05-22 12:05PM EDT2024-05-3145.4730.2534.850.00-13260.84%
BA240621C001400002024-05-28 9:53AM EDT2024-06-2138.4832.5534.200.00-1511355.57%
BA240628C001400002024-05-15 10:05AM EDT2024-06-2838.9832.5034.400.00--162.52%
BA240719C001400002024-05-28 9:47AM EDT2024-07-1939.1833.6534.950.00-11852.42%
BA240816C001400002024-05-24 3:37PM EDT2024-08-1637.9535.3536.200.00-23249.23%
BA240920C001400002024-05-29 3:37PM EDT2024-09-2037.7036.9037.700.00-56247.25%
BA241018C001400002024-05-23 12:44PM EDT2024-10-1841.3538.0039.000.00-6746.85%
BA241115C001400002024-05-24 11:40AM EDT2024-11-1540.7539.3540.950.00-52448.67%
BA250117C001400002024-05-30 9:42AM EDT2025-01-1742.5741.9543.50-2.39-5.32%163747.79%
BA250321C001400002024-05-23 3:25PM EDT2025-03-2145.0044.0549.400.00-510554.57%
BA250620C001400002024-05-28 9:56AM EDT2025-06-2053.3548.2549.950.00-317748.69%
BA250919C001400002024-05-01 10:10AM EDT2025-09-1949.3050.6054.300.00-3450.67%
BA251219C001400002024-05-30 9:30AM EDT2025-12-1954.8453.8056.05+8.34+17.94%111148.95%
BA260116C001400002024-04-25 1:56PM EDT2026-01-1650.3055.8559.400.00-12513752.48%
BA260618C001400002024-05-15 10:09AM EDT2026-06-1864.8058.8063.150.00-13551.51%
BA261218C001400002024-05-15 10:49AM EDT2026-12-1867.6060.0068.600.00-78552.34%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531P001400002024-05-29 3:30PM EDT2024-05-310.010.000.050.00-31190112.50%
BA240607P001400002024-05-30 3:47PM EDT2024-06-070.060.010.10-0.01-14.29%251758.59%
BA240614P001400002024-05-30 10:08AM EDT2024-06-140.110.040.120.00-44649.12%
BA240621P001400002024-05-29 3:56PM EDT2024-06-210.150.070.200.00-142,98844.43%
BA240628P001400002024-05-29 2:46PM EDT2024-06-280.250.100.250.00-1540.48%
BA240705P001400002024-05-30 3:25PM EDT2024-07-050.370.110.64+0.02+5.71%1044.04%
BA240719P001400002024-05-30 12:47PM EDT2024-07-190.560.410.62+0.01+1.82%161,32237.26%
BA240816P001400002024-05-30 12:01PM EDT2024-08-161.161.211.31-0.10-7.94%101,05536.07%
BA240920P001400002024-05-29 10:41AM EDT2024-09-201.881.862.10+0.03+1.62%495434.55%
BA241018P001400002024-05-29 12:47PM EDT2024-10-182.562.352.730.00-1345133.78%
BA241115P001400002024-05-30 2:56PM EDT2024-11-153.453.403.550.00-21,03533.93%
BA250117P001400002024-05-30 3:03PM EDT2025-01-174.714.654.85+0.11+2.39%1328,26932.79%
BA250321P001400002024-05-29 2:42PM EDT2025-03-216.006.006.45-0.10-1.64%14,32332.94%
BA250620P001400002024-05-29 11:26AM EDT2025-06-207.606.609.650.00-269035.05%
BA250919P001400002024-05-28 10:30AM EDT2025-09-199.457.259.750.00-5831.71%
BA251219P001400002024-05-28 10:27AM EDT2025-12-1910.6210.7011.400.00-114431.60%
BA260116P001400002024-05-24 10:02AM EDT2026-01-1612.1010.6011.600.00-11,20531.14%
BA260618P001400002024-05-20 2:00PM EDT2026-06-1811.1012.6513.500.00-511030.27%
BA261218P001400002024-05-30 3:56PM EDT2026-12-1813.1512.2017.55-2.75-17.30%2423731.78%