Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,56+0,26 (+0,15%)
Al cierre: 04:00PM EDT
176,71 +0,15 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240628C001500002024-06-14 2:50PM EDT2024-06-2827.4026.1027.900.00-11175.68%
BA240705C001500002024-06-18 3:13PM EDT2024-07-0524.9024.8029.800.00-310860.40%
BA240719C001500002024-06-21 3:21PM EDT2024-07-1927.4225.4530.00+2.42+9.68%27069.37%
BA240816C001500002024-06-21 9:42AM EDT2024-08-1629.0026.2030.25-0.04-0.14%111050.45%
BA240920C001500002024-06-20 3:59PM EDT2024-09-2030.9030.6031.750.00-22645.81%
BA241018C001500002024-06-13 11:30AM EDT2024-10-1835.5531.8533.200.00-56145.00%
BA241115C001500002024-06-17 1:02PM EDT2024-11-1536.3432.5035.150.00-33446.19%
BA250117C001500002024-06-21 11:55AM EDT2025-01-1736.7536.4538.40+1.45+4.11%2164446.25%
BA250321C001500002024-06-18 3:41PM EDT2025-03-2139.3036.6540.750.00-2012145.25%
BA250620C001500002024-06-20 12:55PM EDT2025-06-2041.4041.9544.300.00-122745.22%
BA250919C001500002024-05-22 9:48AM EDT2025-09-1955.6346.1547.650.00-202145.48%
BA251219C001500002024-06-20 11:38AM EDT2025-12-1947.8049.0051.400.00-15846.65%
BA260116C001500002024-06-21 3:16PM EDT2026-01-1651.4550.4051.50-6.05-10.52%135645.63%
BA260618C001500002024-06-21 11:19AM EDT2026-06-1855.6053.9057.35+1.10+2.02%153247.48%
BA261218C001500002024-06-20 11:51AM EDT2026-12-1860.0057.2064.900.00-341150.51%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240628P001500002024-06-21 3:15PM EDT2024-06-280.040.020.05+0.01+33.33%82853550.00%
BA240705P001500002024-06-20 2:35PM EDT2024-07-050.150.030.300.00-28636649.46%
BA240712P001500002024-06-20 10:06AM EDT2024-07-120.340.090.380.00-86742.38%
BA240719P001500002024-06-21 3:58PM EDT2024-07-190.300.220.30+0.03+11.11%1151,30534.96%
BA240726P001500002024-06-21 2:01PM EDT2024-07-260.530.290.74-0.01-1.85%67138.21%
BA240816P001500002024-06-21 3:59PM EDT2024-08-161.241.211.32-0.10-7.46%962,87235.34%
BA240920P001500002024-06-21 3:49PM EDT2024-09-202.222.192.37-0.37-14.29%164,24533.48%
BA241018P001500002024-06-21 3:24PM EDT2024-10-182.932.935.05-0.37-11.21%31,97239.59%
BA241115P001500002024-06-21 9:55AM EDT2024-11-154.034.004.20-0.27-6.28%55,40932.87%
BA250117P001500002024-06-21 11:34AM EDT2025-01-175.455.505.70-0.35-6.03%115,92531.50%
BA250321P001500002024-06-20 9:30AM EDT2025-03-217.566.957.200.00-11,95630.95%
BA250620P001500002024-06-21 2:57PM EDT2025-06-209.108.859.50-0.50-5.21%101,41231.01%
BA250919P001500002024-06-06 10:24AM EDT2025-09-199.5510.1511.200.00-1530.44%
BA251219P001500002024-06-18 2:53PM EDT2025-12-1911.1511.8513.750.00-29631.40%
BA260116P001500002024-06-21 10:32AM EDT2026-01-1612.7511.4012.85+1.55+13.84%105,24629.39%
BA260618P001500002024-06-05 2:46PM EDT2026-06-1812.3512.1515.750.00-862529.64%
BA261218P001500002024-06-20 12:54PM EDT2026-12-1816.9414.5020.700.00-270831.78%