Mercados españoles abiertos en 2 hrs 49 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
179,11-3,20 (-1,76%)
Al cierre: 04:00PM EDT
179,48 +0,37 (+0,21%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719C002000002024-07-15 3:27PM EDT2024-07-190.040.030.04-0.03-42.86%2,27610,38346.88%
BA240726C002000002024-07-15 3:59PM EDT2024-07-260.190.180.20-0.16-45.71%4451,48736.57%
BA240802C002000002024-07-15 3:51PM EDT2024-08-020.740.790.87-0.59-44.36%62879440.06%
BA240809C002000002024-07-15 3:56PM EDT2024-08-091.131.061.47-0.61-35.06%3426739.84%
BA240816C002000002024-07-15 3:58PM EDT2024-08-161.371.361.47-0.63-31.50%7706,66735.22%
BA240823C002000002024-07-15 3:44PM EDT2024-08-231.911.642.04-0.69-26.54%146735.72%
BA240830C002000002024-07-15 3:44PM EDT2024-08-302.051.852.84-0.59-22.35%2313937.32%
BA240920C002000002024-07-15 3:54PM EDT2024-09-203.353.303.45-0.85-20.24%1,3532,80533.52%
BA241018C002000002024-07-15 3:54PM EDT2024-10-184.914.605.00-1.09-18.17%361,75533.33%
BA241115C002000002024-07-15 3:55PM EDT2024-11-157.107.007.45-1.32-15.68%1211,22535.95%
BA241220C002000002024-07-15 3:26PM EDT2024-12-209.108.759.15-1.25-12.08%2826735.61%
BA250117C002000002024-07-15 3:51PM EDT2025-01-1710.1510.0510.30-1.45-12.50%1185,73235.21%
BA250221C002000002024-07-15 11:01AM EDT2025-02-2112.5011.9512.60-0.60-4.58%4015236.60%
BA250321C002000002024-07-15 1:10PM EDT2025-03-2113.8013.3013.65-1.42-9.33%201,00236.31%
BA250516C002000002024-07-15 3:22PM EDT2025-05-1616.5514.5017.10-1.95-10.54%2238.17%
BA250620C002000002024-07-15 3:24PM EDT2025-06-2018.1217.3519.10-1.43-7.31%222,27039.08%
BA250919C002000002024-07-12 10:43AM EDT2025-09-1921.5521.1025.250.00-27742.64%
BA251219C002000002024-07-15 12:28PM EDT2025-12-1926.0022.9527.05-2.20-7.80%946140.85%
BA260116C002000002024-07-15 3:52PM EDT2026-01-1626.0025.5026.25-1.00-3.70%52,01138.88%
BA260618C002000002024-07-12 3:59PM EDT2026-06-1833.2531.0032.450.00-1543940.65%
BA261218C002000002024-07-15 3:52PM EDT2026-12-1836.8036.5037.75-2.00-5.15%2988041.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719P002000002024-07-15 3:19PM EDT2024-07-1920.3019.1021.40+3.05+17.68%62259774.02%
BA240726P002000002024-07-15 3:48PM EDT2024-07-2620.6520.1521.65+3.15+18.00%22849.41%
BA240802P002000002024-07-15 12:10PM EDT2024-08-0219.3020.1522.35+2.39+14.13%2746.88%
BA240809P002000002024-07-15 3:27PM EDT2024-08-0920.7420.5022.45+4.74+29.62%254440.65%
BA240816P002000002024-07-15 3:39PM EDT2024-08-1621.1521.1022.15+3.14+17.43%7862333.55%
BA240823P002000002024-07-12 11:22AM EDT2024-08-2319.7220.8522.150.00-13030.38%
BA240920P002000002024-07-15 3:52PM EDT2024-09-2022.8022.3522.85+1.54+7.24%141,56426.87%
BA241018P002000002024-07-15 1:52PM EDT2024-10-1823.0023.0023.75+2.05+9.79%836726.06%
BA241115P002000002024-07-12 3:21PM EDT2024-11-1521.9020.5525.050.00-122726.89%
BA241220P002000002024-07-15 2:50PM EDT2024-12-2025.5025.0526.00+2.30+9.91%2226.13%
BA250117P002000002024-07-15 3:30PM EDT2025-01-1726.1025.8527.00+1.90+7.85%225,04326.34%
BA250221P002000002024-07-11 3:47PM EDT2025-02-2124.4026.7527.900.00-81025.97%
BA250321P002000002024-07-15 10:42AM EDT2025-03-2128.0927.6028.45+3.02+12.05%102,51625.49%
BA250620P002000002024-07-15 12:31PM EDT2025-06-2029.5028.6530.65+0.25+0.85%11,42525.24%
BA250919P002000002024-07-08 1:01PM EDT2025-09-1930.1931.8035.550.00-2828.95%
BA251219P002000002024-07-15 1:58PM EDT2025-12-1933.5532.7034.70+2.44+7.84%243925.30%
BA260116P002000002024-07-12 11:16AM EDT2026-01-1633.6033.1534.750.00-51,34324.70%
BA260618P002000002024-06-18 12:54PM EDT2026-06-1839.5035.8538.300.00-116225.49%
BA261218P002000002024-07-05 1:19PM EDT2026-12-1836.6537.0541.450.00-13150925.56%