Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,76+0,11 (+0,06%)
A partir del 03:27PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001600002024-05-30 3:10PM EDT2024-05-3112.2510.9013.10-0.60-4.67%17664.45%
BA240607C001600002024-05-29 2:48PM EDT2024-06-0715.0012.2513.00+1.58+11.77%221549.15%
BA240614C001600002024-05-29 9:30AM EDT2024-06-1414.9513.1013.600.00-12643.07%
BA240621C001600002024-05-30 2:32PM EDT2024-06-2114.7013.8014.15-0.50-3.29%404,64640.30%
BA240628C001600002024-05-29 2:02PM EDT2024-06-2815.7614.1515.400.00-43043.35%
BA240705C001600002024-05-30 9:47AM EDT2024-07-0515.7014.6015.60-1.64-9.46%4540.14%
BA240719C001600002024-05-24 3:40PM EDT2024-07-1919.0016.0516.45+0.15+0.80%119438.15%
BA240816C001600002024-05-30 1:11PM EDT2024-08-1620.2518.7019.15+0.23+1.15%2010840.32%
BA240920C001600002024-05-30 1:37PM EDT2024-09-2022.1521.0521.35-0.55-2.42%566539.92%
BA241018C001600002024-05-29 3:56PM EDT2024-10-1822.7522.7023.250.00-17340.61%
BA241115C001600002024-05-24 12:26PM EDT2024-11-1526.3524.6525.100.00-98041.40%
BA250117C001600002024-05-24 3:02PM EDT2025-01-1729.8127.8028.150.00-382641.36%
BA250321C001600002024-05-30 1:10PM EDT2025-03-2132.4530.9533.35+1.25+4.01%321945.74%
BA250620C001600002024-05-29 3:51PM EDT2025-06-2035.4534.9035.800.00-520943.74%
BA250919C001600002024-05-23 1:36PM EDT2025-09-1940.0036.4041.650.00-3647.41%
BA251219C001600002024-05-08 3:58PM EDT2025-12-1949.1042.0542.800.00-58144.91%
BA260116C001600002024-05-28 9:40AM EDT2026-01-1646.7542.8043.600.00-135144.83%
BA260618C001600002024-05-28 12:46PM EDT2026-06-1849.1647.1548.600.00-11045.56%
BA261218C001600002024-05-30 11:28AM EDT2026-12-1853.5749.1555.40-1.33-2.42%113247.73%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531P001600002024-05-30 3:05PM EDT2024-05-310.050.030.07-0.05-50.00%3853,38650.59%
BA240607P001600002024-05-30 3:09PM EDT2024-06-070.340.320.35-0.12-26.09%3221,53233.30%
BA240614P001600002024-05-30 3:04PM EDT2024-06-140.820.570.87-0.16-16.33%10432932.54%
BA240621P001600002024-05-30 3:06PM EDT2024-06-211.201.211.26-0.18-13.04%1828,58130.93%
BA240628P001600002024-05-30 2:58PM EDT2024-06-281.581.501.72-0.22-12.22%3934530.59%
BA240705P001600002024-05-30 12:59PM EDT2024-07-051.871.842.17-0.13-6.50%326030.42%
BA240719P001600002024-05-30 2:58PM EDT2024-07-192.812.722.99-0.35-11.08%43312,89530.10%
BA240816P001600002024-05-30 10:17AM EDT2024-08-164.554.804.95-0.55-10.78%201,93731.62%
BA240920P001600002024-05-30 1:37PM EDT2024-09-205.856.156.30+0.14+2.45%603,04730.37%
BA241018P001600002024-05-30 1:18PM EDT2024-10-186.907.207.40+0.06+0.88%3438830.11%
BA241115P001600002024-05-30 2:35PM EDT2024-11-158.358.458.650.00-1163830.49%
BA250117P001600002024-05-30 10:26AM EDT2025-01-179.9510.1510.55+0.10+1.02%55,84329.85%
BA250321P001600002024-05-29 2:25PM EDT2025-03-2111.9012.0012.250.00-279029.48%
BA250620P001600002024-05-30 3:02PM EDT2025-06-2014.1013.9014.40+0.23+1.66%192529.08%
BA250919P001600002024-05-09 12:29PM EDT2025-09-1914.3015.8017.900.00-1230.97%
BA251219P001600002024-05-24 3:34PM EDT2025-12-1917.3617.2018.000.00-311228.51%
BA260116P001600002024-05-24 10:35AM EDT2026-01-1619.1017.8518.450.00-32,18928.39%
BA260618P001600002024-05-29 11:41AM EDT2026-06-1819.3617.8520.650.00-113927.74%
BA261218P001600002024-05-24 3:22PM EDT2026-12-1822.4617.3526.900.00-302,17031.01%