Mercados españoles abiertos en 3 hrs 30 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
180,70-1,97 (-1,08%)
Al cierre: 04:00PM EDT
180,80 +0,10 (+0,06%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240614C002000002024-06-13 3:59PM EDT2024-06-140.010.010.02-0.02-66.67%2952,92877.34%
BA240621C002000002024-06-13 3:59PM EDT2024-06-210.080.080.10-0.05-38.46%62614,65035.35%
BA240628C002000002024-06-13 3:53PM EDT2024-06-280.280.150.26-0.04-12.50%23192130.81%
BA240705C002000002024-06-13 2:46PM EDT2024-07-050.460.360.46-0.10-17.86%9279828.86%
BA240712C002000002024-06-13 2:40PM EDT2024-07-120.810.690.92-0.16-16.49%35633930.18%
BA240719C002000002024-06-13 3:49PM EDT2024-07-191.141.051.25-0.31-21.38%8334,93729.74%
BA240726C002000002024-06-13 3:49PM EDT2024-07-261.921.702.10-0.35-15.42%326132.56%
BA240802C002000002024-06-13 2:45PM EDT2024-08-022.991.063.00-1.06-26.17%2-34.78%
BA240816C002000002024-06-13 3:44PM EDT2024-08-163.403.253.45-0.45-11.69%4263,82532.64%
BA240920C002000002024-06-13 2:46PM EDT2024-09-205.505.005.45-0.52-8.64%2421,80232.58%
BA241018C002000002024-06-13 3:44PM EDT2024-10-187.006.607.05-0.65-8.50%521,61532.97%
BA241115C002000002024-06-13 2:45PM EDT2024-11-159.148.659.60-0.61-6.26%401,10935.65%
BA250117C002000002024-06-13 3:55PM EDT2025-01-1712.1411.8512.70-0.76-5.89%5955,42835.84%
BA250321C002000002024-06-13 11:30AM EDT2025-03-2115.2014.7515.40-0.80-5.00%1565235.91%
BA250620C002000002024-06-13 2:41PM EDT2025-06-2020.1519.0019.65-0.25-1.23%7021,45537.10%
BA250919C002000002024-06-12 11:02AM EDT2025-09-1925.1522.1023.650.00-24138.18%
BA251219C002000002024-06-12 3:34PM EDT2025-12-1930.0525.9027.750.00-248539.52%
BA260116C002000002024-06-13 3:36PM EDT2026-01-1627.9026.0528.30-1.40-4.78%51,88339.16%
BA260618C002000002024-05-23 10:48AM EDT2026-06-1835.1532.4534.100.00-138340.54%
BA261218C002000002024-06-13 3:34PM EDT2026-12-1839.0038.8539.05-0.90-2.26%782840.64%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240614P002000002024-06-13 11:00AM EDT2024-06-1419.4518.7521.15+2.05+11.78%710147.66%
BA240621P002000002024-06-13 2:58PM EDT2024-06-2118.7918.8519.90+0.79+4.39%2,1071,20951.12%
BA240628P002000002024-06-06 1:46PM EDT2024-06-2810.2018.7019.550.00--430.57%
BA240705P002000002024-06-12 3:48PM EDT2024-07-0517.3018.5520.000.00-133932.11%
BA240712P002000002024-06-13 3:36PM EDT2024-07-1219.6518.7020.60+1.54+8.50%133033.57%
BA240719P002000002024-06-13 3:19PM EDT2024-07-1919.5019.0020.10+1.19+6.50%1687626.05%
BA240726P002000002024-06-10 11:29AM EDT2024-07-2613.5517.9522.100.00-3336.46%
BA240816P002000002024-06-13 3:10PM EDT2024-08-1620.6020.4021.15+0.35+1.73%352425.49%
BA240920P002000002024-06-13 12:54PM EDT2024-09-2021.9021.5522.35+0.90+4.29%161,58124.91%
BA241018P002000002024-06-13 10:36AM EDT2024-10-1822.9422.4023.45+3.69+19.17%137125.21%
BA241115P002000002024-06-13 1:29PM EDT2024-11-1524.7523.9524.85+1.85+8.08%225726.30%
BA250117P002000002024-06-12 3:51PM EDT2025-01-1725.0025.3026.400.00-164,93325.28%
BA250321P002000002024-06-11 12:00PM EDT2025-03-2125.8025.8528.200.00-152,31625.33%
BA250620P002000002024-06-13 3:17PM EDT2025-06-2029.2027.3529.70+0.90+3.18%591924.19%
BA250919P002000002024-06-03 10:05AM EDT2025-09-1931.0029.9032.400.00-4525.12%
BA251219P002000002024-06-12 9:41AM EDT2025-12-1930.6532.0533.500.00-543324.23%
BA260116P002000002024-06-11 2:45PM EDT2026-01-1631.0532.7035.300.00-111,34625.65%
BA260618P002000002024-05-06 2:57PM EDT2026-06-1835.9530.3036.500.00-117924.02%
BA261218P002000002024-06-11 12:18PM EDT2026-12-1837.3537.6539.850.00-235824.44%