Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,67-0,56 (-0,31%)
Al cierre: 04:00PM EDT
179,45 -0,22 (-0,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240726C001700002024-07-19 3:01PM EDT2024-07-2610.0410.0511.05-1.62-13.89%1313048.90%
BA240802C001700002024-07-19 3:01PM EDT2024-08-0212.1011.7512.60-1.00-7.63%168148.94%
BA240809C001700002024-07-19 1:22PM EDT2024-08-0911.9712.4513.65-5.55-31.68%801247.19%
BA240816C001700002024-07-19 2:10PM EDT2024-08-1612.9613.5014.30-1.34-9.37%7880344.63%
BA240823C001700002024-07-18 1:52PM EDT2024-08-2315.5013.5014.700.00-303141.96%
BA240830C001700002024-07-15 2:13PM EDT2024-08-3014.8514.6515.800.00-4343.35%
BA240920C001700002024-07-19 3:38PM EDT2024-09-2016.2516.6517.25-1.63-9.12%161,41440.74%
BA241018C001700002024-07-19 3:47PM EDT2024-10-1818.6515.0019.40-1.00-5.09%4326940.38%
BA241115C001700002024-07-19 2:04PM EDT2024-11-1520.6521.1022.00-0.99-4.57%1318342.09%
BA241220C001700002024-07-12 1:38PM EDT2024-12-2025.4523.1024.050.00-41841.67%
BA250117C001700002024-07-18 3:12PM EDT2025-01-1724.5024.8025.65-1.21-4.71%21,33641.68%
BA250221C001700002024-07-17 9:59AM EDT2025-02-2132.8226.6527.750.00-2342.19%
BA250321C001700002024-07-19 12:48PM EDT2025-03-2127.0028.0530.50-1.00-3.57%134744.65%
BA250620C001700002024-07-19 10:06AM EDT2025-06-2032.0030.3534.70-5.89-15.54%238444.59%
BA250919C001700002024-07-08 9:34AM EDT2025-09-1943.8132.0537.450.00-43243.32%
BA251219C001700002024-07-19 3:48PM EDT2025-12-1940.7036.8545.00-10.00-19.72%642848.79%
BA260116C001700002024-07-17 11:12AM EDT2026-01-1645.2539.1041.200.00-225742.87%
BA260618C001700002024-07-01 11:40AM EDT2026-06-1851.5041.0049.850.00-310347.29%
BA261218C001700002024-07-17 10:40AM EDT2026-12-1855.6048.1551.400.00-132843.62%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240726P001700002024-07-19 3:55PM EDT2024-07-260.640.540.72-0.03-4.48%84565538.48%
BA240802P001700002024-07-19 3:57PM EDT2024-08-022.221.912.24+0.07+3.26%2853,39142.82%
BA240809P001700002024-07-19 3:25PM EDT2024-08-093.102.702.96+0.51+19.69%3527040.17%
BA240816P001700002024-07-19 3:51PM EDT2024-08-163.503.303.45+0.30+9.37%3216,81237.74%
BA240823P001700002024-07-19 2:31PM EDT2024-08-234.103.354.15+0.65+18.84%195037.45%
BA240830P001700002024-07-19 3:31PM EDT2024-08-304.454.054.55+0.35+8.54%52136.07%
BA240920P001700002024-07-19 3:54PM EDT2024-09-205.605.356.95+0.30+5.66%1032,94438.44%
BA241018P001700002024-07-19 1:28PM EDT2024-10-187.066.807.75+0.55+8.45%211,92034.42%
BA241115P001700002024-07-19 3:25PM EDT2024-11-158.908.559.10+0.60+7.23%111,95633.67%
BA241220P001700002024-07-19 3:14PM EDT2024-12-2010.159.5510.20+0.85+9.14%551932.14%
BA250117P001700002024-07-19 1:13PM EDT2025-01-1711.0510.4012.30+0.37+3.46%158,59933.99%
BA250221P001700002024-07-19 3:51PM EDT2025-02-2112.158.0012.25+2.32+23.60%217731.03%
BA250321P001700002024-07-19 3:22PM EDT2025-03-2113.1512.4013.45+3.15+31.50%634031.38%
BA250620P001700002024-07-19 2:47PM EDT2025-06-2015.6514.6516.20+0.52+3.44%692631.03%
BA250919P001700002024-07-15 3:29PM EDT2025-09-1917.4016.2017.500.00-2729.30%
BA251219P001700002024-07-18 1:23PM EDT2025-12-1919.1518.2019.55+0.25+1.32%526329.14%
BA260116P001700002024-07-19 10:25AM EDT2026-01-1619.9019.4022.80+1.75+9.64%31,79332.31%
BA260618P001700002024-07-05 10:10AM EDT2026-06-1820.3017.1526.900.00-66732.94%
BA261218P001700002024-07-09 1:40PM EDT2026-12-1822.3220.2024.950.00-118827.47%