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:250.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240726C002500002024-07-19 3:52PM EDT2024-07-260.010.000.030.00-142082.81%
BA240802C002500002024-07-10 12:55PM EDT2024-08-020.100.000.220.00--573.24%
BA240816C002500002024-07-18 3:27PM EDT2024-08-160.070.040.180.00-71,53951.76%
BA240823C002500002024-07-18 10:58AM EDT2024-08-230.090.000.460.00-1151.32%
BA240920C002500002024-07-18 3:59PM EDT2024-09-200.260.100.360.00-152,67641.02%
BA241018C002500002024-07-19 12:28PM EDT2024-10-180.380.250.62-0.10-20.83%2103,08537.53%
BA241115C002500002024-07-19 9:55AM EDT2024-11-150.760.761.07-0.10-11.63%6159436.57%
BA241220C002500002024-07-19 12:16PM EDT2024-12-201.261.131.58-0.48-27.59%59235.08%
BA250117C002500002024-07-19 2:57PM EDT2025-01-171.881.812.15-0.07-3.59%3588,74034.82%
BA250221C002500002024-07-19 3:51PM EDT2025-02-212.652.393.15-0.29-9.86%1835.37%
BA250321C002500002024-07-19 11:08AM EDT2025-03-213.203.303.85-1.20-27.27%128535.32%
BA250516C002500002024-07-16 12:22PM EDT2025-05-165.954.755.500.00-225835.75%
BA250620C002500002024-07-19 10:32AM EDT2025-06-205.555.256.40-0.65-10.48%1699135.68%
BA250919C002500002024-07-18 2:49PM EDT2025-09-198.907.959.350.00-222036.55%
BA251219C002500002024-07-15 2:33PM EDT2025-12-1910.909.5011.550.00-495836.26%
BA260116C002500002024-07-19 1:51PM EDT2026-01-1611.6810.4514.85-2.37-16.87%71,22639.56%
BA260618C002500002024-07-10 2:40PM EDT2026-06-1818.0011.0016.700.00-634137.00%
BA261218C002500002024-07-17 10:37AM EDT2026-12-1823.5020.3525.850.00-166241.50%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240726P002500002024-07-11 3:34PM EDT2024-07-2665.2469.5572.650.00--0141.02%
BA240802P002500002024-06-18 3:28PM EDT2024-08-0274.8168.7070.550.00--080.66%
BA240816P002500002024-06-20 3:35PM EDT2024-08-1673.8766.3574.700.00-1056.06%
BA240920P002500002024-07-12 3:44PM EDT2024-09-2067.3467.0574.700.00-2472.49%
BA241018P002500002024-06-03 9:48AM EDT2024-10-1867.1065.8067.450.00-2200.00%
BA241115P002500002024-07-01 12:28PM EDT2024-11-1562.5066.2074.700.00-5052.75%
BA241220P002500002024-07-15 9:45AM EDT2024-12-2068.5066.2074.700.00-5046.38%
BA250117P002500002024-07-01 12:22PM EDT2025-01-1770.9166.2074.70+8.21+13.09%10142.67%
BA250321P002500002024-04-12 12:44PM EDT2025-03-2179.3066.0076.000.00-4040.08%
BA250620P002500002024-07-12 9:56AM EDT2025-06-2068.0066.2575.100.00-252532.32%
BA250919P002500002024-04-30 9:30AM EDT2025-09-1977.400.000.000.00--00.00%
BA251219P002500002024-05-09 12:49PM EDT2025-12-1970.6058.1064.700.00-2170.00%
BA260116P002500002024-05-20 10:05AM EDT2026-01-1665.0073.6077.600.00-44829.37%
BA260618P002500002024-06-17 10:11AM EDT2026-06-1874.2666.1568.350.00-330.00%
BA261218P002500002024-07-05 10:22AM EDT2026-12-1870.2569.0078.900.00-16924.63%