Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
177,27-3,43 (-1,90%)
Al cierre: 04:00PM EDT
176,80 -0,47 (-0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621C001950002024-06-14 3:55PM EDT2024-06-210.080.070.09-0.01-11.11%2939,20735.45%
BA240628C001950002024-06-14 3:40PM EDT2024-06-280.270.210.31-0.24-47.06%24261731.64%
BA240705C001950002024-06-14 3:59PM EDT2024-07-050.500.480.54-0.38-43.18%16758929.49%
BA240712C001950002024-06-14 3:47PM EDT2024-07-120.930.751.02-0.47-33.57%37523230.52%
BA240719C001950002024-06-14 3:59PM EDT2024-07-191.311.301.37-0.68-34.17%8384,13230.02%
BA240726C001950002024-06-14 3:57PM EDT2024-07-262.011.862.25-0.99-33.00%122132.83%
BA240816C001950002024-06-14 3:52PM EDT2024-08-163.803.703.90-1.05-21.65%2331,21033.96%
BA240920C001950002024-06-14 2:26PM EDT2024-09-205.655.355.90-1.30-18.71%205,49533.51%
BA241018C001950002024-06-14 12:23PM EDT2024-10-187.677.357.50-1.03-11.84%1066033.76%
BA241115C001950002024-06-14 3:29PM EDT2024-11-159.159.3010.00-2.25-19.74%2247236.29%
BA250117C001950002024-06-14 3:33PM EDT2025-01-1712.2011.7512.60-1.74-12.48%121,04435.48%
BA250321C001950002024-06-13 9:32AM EDT2025-03-2118.0015.2016.900.00-513638.27%
BA250620C001950002024-06-14 11:58AM EDT2025-06-2020.4519.3520.00-5.40-20.89%449037.61%
BA250919C001950002024-06-06 12:23PM EDT2025-09-1931.6522.5023.650.00-21038.29%
BA251219C001950002024-06-14 11:46AM EDT2025-12-1927.6526.2028.50-2.85-9.34%210440.57%
BA260116C001950002024-06-10 2:28PM EDT2026-01-1636.8027.2028.500.00-119939.58%
BA260618C001950002024-06-07 3:24PM EDT2026-06-1841.8431.6036.400.00-12843.14%
BA261218C001950002024-06-14 10:10AM EDT2026-12-1839.0036.6043.60-6.00-13.33%157845.13%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621P001950002024-06-14 2:38PM EDT2024-06-2117.9517.3018.60+5.00+38.61%91,40058.20%
BA240628P001950002024-06-14 12:00PM EDT2024-06-2816.8815.8518.80+1.88+12.53%22143.82%
BA240705P001950002024-06-14 1:36PM EDT2024-07-0517.2516.7518.90+2.95+20.63%22436.79%
BA240712P001950002024-06-12 2:44PM EDT2024-07-1218.2017.4519.65+4.20+30.00%81237.84%
BA240719P001950002024-06-14 10:19AM EDT2024-07-1917.8018.0518.90+3.55+24.91%6445528.52%
BA240726P001950002024-06-13 10:02AM EDT2024-07-2615.2317.2021.000.00-101438.39%
BA240816P001950002024-06-14 3:13PM EDT2024-08-1620.1519.7020.15+3.90+24.00%264027.60%
BA240920P001950002024-06-13 12:14PM EDT2024-09-2018.6020.8021.350.00-760926.32%
BA241018P001950002024-06-14 11:42AM EDT2024-10-1821.5521.4522.20+1.80+9.11%4554325.65%
BA241115P001950002024-06-12 1:06PM EDT2024-11-1519.7522.3023.600.00-716926.67%
BA250117P001950002024-06-14 10:55AM EDT2025-01-1725.1023.8025.45+4.45+21.55%31,69526.18%
BA250321P001950002024-06-06 3:56PM EDT2025-03-2120.2124.6026.850.00-68425.45%
BA250620P001950002024-06-13 2:13PM EDT2025-06-2026.4926.8530.200.00-41,20426.98%
BA250919P001950002024-06-12 12:58PM EDT2025-09-1927.2029.3030.750.00-42624.88%
BA251219P001950002024-04-25 1:34PM EDT2025-12-1940.1533.0535.900.00-148228.73%
BA260116P001950002024-06-10 2:24PM EDT2026-01-1626.5730.7532.800.00-334024.53%
BA260618P001950002024-06-07 12:53PM EDT2026-06-1829.4530.7539.600.00-1728.64%
BA261218P001950002024-06-12 12:28PM EDT2026-12-1834.6934.7541.850.00-7611827.64%