Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,61+1,34 (+0,76%)
A partir del 03:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621C001700002024-06-17 2:57PM EDT2024-06-219.258.358.85+1.75+23.33%1701,17230.62%
BA240628C001700002024-06-17 11:14AM EDT2024-06-289.879.509.85+0.94+10.53%55633.47%
BA240705C001700002024-06-17 10:00AM EDT2024-07-059.4010.3010.60-0.60-6.00%12832.79%
BA240712C001700002024-06-14 9:36AM EDT2024-07-1212.1210.9011.450.00-11333.52%
BA240726C001700002024-06-17 2:07PM EDT2024-07-2613.5512.6513.40-1.78-11.61%2736.52%
BA240802C001700002024-06-14 10:20AM EDT2024-08-0213.8113.4514.500.00--438.45%
BA240816C001700002024-06-17 3:14PM EDT2024-08-1615.0015.1515.50-0.10-0.66%3270837.49%
BA240920C001700002024-06-17 11:01AM EDT2024-09-2017.6517.6518.05+0.78+4.62%682037.36%
BA241018C001700002024-06-17 3:27PM EDT2024-10-1819.6519.4519.70+1.10+5.93%1421537.09%
BA241115C001700002024-06-17 2:54PM EDT2024-11-1521.7521.8022.15+0.50+2.35%2219539.12%
BA250117C001700002024-06-17 3:17PM EDT2025-01-1725.0825.0525.50+1.28+5.38%471,40439.33%
BA250321C001700002024-06-17 9:41AM EDT2025-03-2129.5028.3528.85+1.70+6.12%1136840.25%
BA250620C001700002024-06-17 2:00PM EDT2025-06-2033.0032.3533.25-0.20-0.60%1516541.40%
BA250919C001700002024-05-23 12:40PM EDT2025-09-1936.4534.8536.750.00-31741.70%
BA251219C001700002024-06-14 3:22PM EDT2025-12-1941.3539.4540.95+2.75+7.12%142743.20%
BA260116C001700002024-06-14 3:22PM EDT2026-01-1639.4740.6041.200.00-1725642.44%
BA260618C001700002024-06-14 3:22PM EDT2026-06-1844.0044.9546.100.00-14842.94%
BA261218C001700002024-06-14 3:59PM EDT2026-12-1854.7047.9055.700.00-333047.68%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621P001700002024-06-17 3:30PM EDT2024-06-210.260.220.26-0.27-50.94%2,1685,94631.25%
BA240628P001700002024-06-17 3:22PM EDT2024-06-280.900.820.89-0.50-35.71%5571,08129.42%
BA240705P001700002024-06-17 3:19PM EDT2024-07-051.401.291.38-0.62-30.69%40335627.82%
BA240712P001700002024-06-17 3:27PM EDT2024-07-122.082.022.14-0.53-20.31%9719829.03%
BA240719P001700002024-06-17 3:24PM EDT2024-07-192.682.612.67-0.57-17.54%4944,71528.81%
BA240726P001700002024-06-17 2:37PM EDT2024-07-263.752.933.75-0.40-9.64%98231.54%
BA240802P001700002024-06-17 2:03PM EDT2024-08-024.004.004.60-0.52-11.50%141332.87%
BA240816P001700002024-06-17 3:01PM EDT2024-08-165.355.105.25-0.45-7.76%1545,09931.34%
BA240920P001700002024-06-17 3:01PM EDT2024-09-206.956.656.85-0.45-6.08%2192,55929.77%
BA241018P001700002024-06-17 3:00PM EDT2024-10-188.157.858.05-0.30-3.55%342,01329.31%
BA241115P001700002024-06-17 12:08PM EDT2024-11-159.489.309.55-0.27-2.77%1021,66629.96%
BA250117P001700002024-06-17 2:22PM EDT2025-01-1711.1011.2511.40-1.00-8.26%38,70428.78%
BA250321P001700002024-06-17 11:46AM EDT2025-03-2112.9513.0013.25+0.92+7.65%144928.45%
BA250620P001700002024-06-14 3:27PM EDT2025-06-2016.2015.1515.500.00-2076828.00%
BA250919P001700002024-05-20 9:35AM EDT2025-09-1916.0817.0017.550.00--127.78%
BA251219P001700002024-06-07 9:46AM EDT2025-12-1915.8218.8519.400.00-926327.60%
BA260116P001700002024-06-13 11:15AM EDT2026-01-1618.6219.2520.000.00-11,76027.63%
BA260618P001700002024-06-11 1:30PM EDT2026-06-1819.9519.4522.200.00-557126.87%
BA261218P001700002024-06-17 12:15PM EDT2026-12-1823.1020.9525.70-0.10-0.43%117927.31%