Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,51+7,40 (+4,13%)
A partir del 12:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:215.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719C002150002024-07-15 1:27PM EDT2024-07-190.010.010.020.00-221,16851.56%
BA240726C002150002024-07-16 12:39PM EDT2024-07-260.100.070.10+0.03+42.86%137339.75%
BA240802C002150002024-07-16 12:17PM EDT2024-08-020.380.380.42+0.19+100.00%91,85440.14%
BA240809C002150002024-07-16 10:45AM EDT2024-08-090.440.570.62+0.10+29.41%32037.13%
BA240816C002150002024-07-16 12:38PM EDT2024-08-160.770.740.79+0.41+113.89%1162,89234.79%
BA240823C002150002024-07-16 12:28PM EDT2024-08-231.000.961.17+0.20+25.00%127734.95%
BA240830C002150002024-07-16 12:35PM EDT2024-08-301.300.881.61+0.59+83.10%13935.33%
BA240920C002150002024-07-16 12:23PM EDT2024-09-202.202.142.25+0.86+64.18%1873,03732.61%
BA241018C002150002024-07-16 12:35PM EDT2024-10-183.703.553.70+1.42+62.28%1129732.86%
BA241115C002150002024-07-16 12:40PM EDT2024-11-155.545.455.65+1.79+58.50%1440034.58%
BA241220C002150002024-07-16 11:00AM EDT2024-12-206.267.057.25+1.26+25.20%216434.33%
BA250221C002150002024-07-15 9:59AM EDT2025-02-218.5310.1510.35+0.53+6.62%11134.95%
BA250321C002150002024-07-15 3:06PM EDT2025-03-219.0311.3511.600.00-51,37335.10%
BA250620C002150002024-07-15 9:57AM EDT2025-06-2013.2115.4515.850.00-219736.21%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719P002150002024-05-28 9:53AM EDT2024-07-1936.9031.3533.450.00-150163.77%
BA240726P002150002024-06-06 10:35AM EDT2024-07-2626.6629.1031.300.00--073.61%
BA240802P002150002024-07-09 11:18AM EDT2024-08-0229.7328.0029.750.00-1052.54%
BA240816P002150002024-07-10 3:09PM EDT2024-08-1631.0828.4529.150.00-2233.33%
BA240823P002150002024-07-08 10:38AM EDT2024-08-2325.1528.0029.500.00-21533.59%
BA240920P002150002024-07-10 10:01AM EDT2024-09-2030.9029.2029.850.00-1023727.86%
BA241018P002150002024-07-10 3:09PM EDT2024-10-1832.0729.9530.550.00-1215026.61%
BA241115P002150002024-07-15 11:17AM EDT2024-11-1536.0030.9031.300.00-133226.04%
BA241220P002150002024-07-16 10:01AM EDT2024-12-2035.0031.0032.10+0.50+1.45%1225.26%
BA250221P002150002024-07-08 11:28AM EDT2025-02-2131.5033.1034.000.00--2025.53%
BA250321P002150002024-06-18 10:59AM EDT2025-03-2143.1033.5534.100.00-14524.25%
BA250516P002150002024-07-15 3:17PM EDT2025-05-1639.5731.1036.650.00-2126.25%