Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
180,07-6,41 (-3,44%)
Al cierre: 04:00PM EDT
180,35 +0,28 (+0,16%)
Después del cierre: 04:41PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240802C001450002024-07-15 3:10PM EDT2024-08-0235.3033.1039.450.00-12100.24%
BA240809C001450002024-07-17 11:40AM EDT2024-08-0940.7531.4539.900.00--265.14%
BA240816C001450002024-07-24 2:39PM EDT2024-08-1637.2832.0039.60-5.32-12.49%14657.18%
BA240920C001450002024-07-24 2:39PM EDT2024-09-2038.6836.8540.30-5.07-11.59%15157.58%
BA241018C001450002024-07-23 10:25AM EDT2024-10-1839.6135.5540.900.00-13858.06%
BA241115C001450002024-07-08 10:39AM EDT2024-11-1549.9039.7540.750.00-36049.93%
BA241220C001450002024-07-15 10:43AM EDT2024-12-2041.1541.2542.400.00-1248.99%
BA250117C001450002024-07-24 2:44PM EDT2025-01-1744.2242.6043.95+0.27+0.61%47549.30%
BA250221C001450002024-06-25 12:16PM EDT2025-02-2140.1044.3045.600.00-1249.15%
BA250321C001450002024-07-08 10:05AM EDT2025-03-2154.4243.3549.350.00-513954.62%
BA250620C001450002024-06-18 3:15PM EDT2025-06-2045.6048.7050.100.00-12247.94%
BA250919C001450002024-05-07 9:38AM EDT2025-09-1952.550.000.000.00--20.00%
BA251219C001450002024-04-24 2:20PM EDT2025-12-1946.0052.7554.000.00-2844.32%
BA260116C001450002024-07-22 9:33AM EDT2026-01-1658.1052.0061.000.00-11053.13%
BA260618C001450002024-06-03 1:43PM EDT2026-06-1863.8862.6068.850.00-1152.84%
BA261218C001450002024-06-05 3:02PM EDT2026-12-1874.7068.5573.200.00-14652.78%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240726P001450002024-07-24 2:06PM EDT2024-07-260.010.000.060.00-1516596.09%
BA240802P001450002024-07-23 3:30PM EDT2024-08-020.050.000.280.00-232664.84%
BA240809P001450002024-07-23 3:51PM EDT2024-08-090.150.050.350.00-21552.64%
BA240816P001450002024-07-24 3:51PM EDT2024-08-160.220.130.35+0.14+175.00%451,55149.02%
BA240823P001450002024-07-19 12:46PM EDT2024-08-230.520.110.550.00-22847.27%
BA240830P001450002024-07-24 2:53PM EDT2024-08-300.430.180.72+0.16+59.26%11145.31%
BA240920P001450002024-07-24 2:36PM EDT2024-09-200.780.851.16+0.15+23.81%302,46140.87%
BA241018P001450002024-07-24 1:58PM EDT2024-10-181.271.281.55+0.32+33.68%61,15536.44%
BA241115P001450002024-07-24 3:11PM EDT2024-11-152.452.302.83+0.75+44.12%3025438.25%
BA241220P001450002024-07-23 3:24PM EDT2024-12-202.413.253.450.00-212335.91%
BA250117P001450002024-07-23 12:47PM EDT2025-01-173.113.804.100.00-84,10535.18%
BA250221P001450002024-07-23 11:56AM EDT2025-02-213.954.805.500.00-313736.21%
BA250321P001450002024-07-19 9:30AM EDT2025-03-215.245.355.850.00-183734.95%
BA250620P001450002024-07-24 10:50AM EDT2025-06-206.687.157.65+0.23+3.57%247933.61%
BA250919P001450002024-07-01 9:30AM EDT2025-09-198.398.109.450.00-1233.01%
BA251219P001450002024-07-08 1:04PM EDT2025-12-199.4610.3011.150.00-38232.63%
BA260116P001450002024-07-19 10:26AM EDT2026-01-1611.0010.7011.350.00-41,18532.08%
BA260618P001450002024-07-24 3:45PM EDT2026-06-1812.3011.4014.25+0.85+7.42%28732.15%
BA261218P001450002024-07-16 2:30PM EDT2026-12-1813.5014.2016.150.00-17430.79%