Mercados españoles abiertos en 3 hrs 25 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,31-1,60 (-0,87%)
Al cierre: 04:00PM EDT
182,50 +0,19 (+0,10%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719C001850002024-07-12 3:59PM EDT2024-07-191.671.671.77-1.12-40.14%3,1454,25834.06%
BA240726C001850002024-07-12 3:59PM EDT2024-07-263.122.803.25-1.33-29.89%47492633.62%
BA240802C001850002024-07-12 3:56PM EDT2024-08-025.405.205.45-1.03-16.02%30773940.15%
BA240809C001850002024-07-12 3:50PM EDT2024-08-095.905.806.15-1.38-18.96%987837.95%
BA240816C001850002024-07-12 3:49PM EDT2024-08-166.856.507.25-0.95-12.18%7862,96638.73%
BA240823C001850002024-07-12 12:44PM EDT2024-08-236.966.757.60-1.69-19.54%62536.63%
BA240920C001850002024-07-12 3:49PM EDT2024-09-209.709.609.80-1.18-10.85%1191,10135.11%
BA241018C001850002024-07-12 3:07PM EDT2024-10-1812.0011.7511.95-1.00-7.69%9175235.31%
BA241115C001850002024-07-12 3:31PM EDT2024-11-1514.7214.1014.55-0.83-5.34%17241037.20%
BA241220C001850002024-07-12 2:46PM EDT2024-12-2017.0515.9016.75-0.23-1.33%2413237.44%
BA250117C001850002024-07-12 3:57PM EDT2025-01-1718.1917.9018.25-1.16-5.99%333,01837.41%
BA250321C001850002024-07-12 3:42PM EDT2025-03-2121.9020.9521.85-1.10-4.78%101,00438.36%
BA250620C001850002024-07-12 3:20PM EDT2025-06-2026.6825.5026.40-0.75-2.73%561339.37%
BA250919C001850002024-07-12 9:51AM EDT2025-09-1928.2029.5031.40-3.17-10.11%26041.39%
BA251219C001850002024-07-12 12:05PM EDT2025-12-1933.5032.7034.45-1.73-4.91%105941.20%
BA260116C001850002024-07-11 10:53AM EDT2026-01-1637.0134.1535.700.00-1034841.57%
BA260618C001850002024-07-09 2:44PM EDT2026-06-1842.0139.2540.950.00-53242.13%
BA261218C001850002024-07-09 11:49AM EDT2026-12-1847.9243.0048.050.00-47444.08%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719P001850002024-07-12 3:52PM EDT2024-07-194.154.104.25+0.55+15.28%8502,05331.42%
BA240726P001850002024-07-12 3:59PM EDT2024-07-265.405.355.85+0.50+10.20%5627032.94%
BA240802P001850002024-07-12 3:43PM EDT2024-08-027.126.107.55+0.42+6.27%11615936.57%
BA240809P001850002024-07-12 1:12PM EDT2024-08-097.856.258.55+0.65+9.03%7456236.45%
BA240816P001850002024-07-12 3:48PM EDT2024-08-168.208.208.40+0.60+7.89%2512,41131.67%
BA240823P001850002024-07-12 3:42PM EDT2024-08-238.678.609.10+0.65+8.10%74031.68%
BA240920P001850002024-07-12 3:21PM EDT2024-09-2010.0310.3510.55+0.23+2.35%841,78728.93%
BA241018P001850002024-07-12 1:24PM EDT2024-10-1811.7511.7511.95+0.79+7.21%1097128.11%
BA241115P001850002024-07-11 3:53PM EDT2024-11-1514.2013.5513.80+1.20+9.23%346929.10%
BA241220P001850002024-07-12 2:49PM EDT2024-12-2014.6014.8015.25+0.45+3.18%816128.72%
BA250117P001850002024-07-12 11:03AM EDT2025-01-1716.4015.3516.20+1.52+10.22%13,85728.31%
BA250221P001850002024-07-12 2:11PM EDT2025-02-2117.0016.9517.40+0.47+2.84%201728.10%
BA250321P001850002024-07-12 12:53PM EDT2025-03-2118.3517.5018.30+1.62+9.68%531027.98%
BA250620P001850002024-07-11 12:37PM EDT2025-06-2019.6819.8020.650.00-272327.31%
BA250919P001850002024-07-08 9:50AM EDT2025-09-1920.7722.1523.250.00-6827.57%
BA251219P001850002024-07-11 1:07PM EDT2025-12-1923.7023.9025.100.00-230727.19%
BA260116P001850002024-07-09 10:51AM EDT2026-01-1623.7524.6025.500.00-1021426.95%
BA260618P001850002024-06-18 1:24PM EDT2026-06-1830.6024.7028.150.00-183226.49%
BA261218P001850002024-07-08 10:11AM EDT2026-12-1826.7425.1531.650.00-117526.73%