Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,12-0,09 (-0,05%)
A partir del 02:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419C001250002023-12-18 12:27PM EDT2024-04-19138.7086.7590.700.00-2171,553.32%
BA240517C001250002024-04-10 12:36PM EDT2024-05-1749.2545.9046.450.00-102274.85%
BA240621C001250002024-02-12 10:47AM EDT2024-06-2187.0259.4563.400.00-124140.96%
BA240920C001250002024-01-18 12:35PM EDT2024-09-2090.7782.6085.200.00-332160.52%
BA250117C001250002024-04-17 2:22PM EDT2025-01-1753.7553.7554.750.00-118550.92%
BA250321C001250002024-04-18 1:10PM EDT2025-03-2156.4556.5557.30-3.75-6.23%94052.01%
BA250620C001250002024-04-15 12:45PM EDT2025-06-2058.3659.4560.000.00-13151.61%
BA251219C001250002024-02-28 1:18PM EDT2025-12-1998.2081.2587.800.00-21482.10%
BA260116C001250002024-04-10 1:22PM EDT2026-01-1668.2565.3565.850.00-101751.36%
BA260618C001250002024-04-09 3:09PM EDT2026-06-1874.0066.6070.650.00-1250.26%
BA261218C001250002024-04-12 10:44AM EDT2026-12-1874.4672.1576.750.00-11052.45%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419P001250002024-04-17 3:49PM EDT2024-04-190.010.000.040.00-9567156.25%
BA240426P001250002024-04-18 1:17PM EDT2024-04-260.060.010.10-0.13-68.42%14882.42%
BA240503P001250002024-04-18 9:30AM EDT2024-05-030.070.020.15-0.01-12.50%53465.43%
BA240510P001250002024-04-17 11:52AM EDT2024-05-100.150.080.210.00-62858.89%
BA240517P001250002024-04-17 3:35PM EDT2024-05-170.150.010.15-0.04-21.05%132451.86%
BA240524P001250002024-04-15 2:58PM EDT2024-05-240.220.000.410.00-6155.23%
BA240531P001250002024-04-12 12:38PM EDT2024-05-310.200.001.500.00-6657.18%
BA240621P001250002024-04-18 1:04PM EDT2024-06-210.400.280.53-0.11-21.57%1048943.77%
BA240719P001250002024-04-15 10:36AM EDT2024-07-190.780.730.800.00-114639.89%
BA240816P001250002024-04-18 11:46AM EDT2024-08-161.231.271.31-0.06-4.65%20018539.31%
BA240920P001250002024-04-18 9:31AM EDT2024-09-201.811.781.82-0.01-0.55%58,78037.78%
BA241018P001250002024-04-17 12:11PM EDT2024-10-182.372.232.270.00-1917637.07%
BA241115P001250002024-04-16 3:45PM EDT2024-11-152.912.672.850.00-755237.04%
BA250117P001250002024-04-18 11:35AM EDT2025-01-173.743.703.85-0.05-1.32%602,05035.95%
BA250321P001250002024-04-16 3:05PM EDT2025-03-214.804.754.900.00-4373335.40%
BA250620P001250002024-04-17 12:51PM EDT2025-06-206.406.206.400.00-154834.92%
BA251219P001250002024-04-17 10:51AM EDT2025-12-198.518.608.850.00-85233.70%
BA260116P001250002024-04-11 1:41PM EDT2026-01-168.398.859.100.00-2119533.37%
BA260618P001250002024-04-11 10:12AM EDT2026-06-189.807.9010.650.00-21932.31%
BA261218P001250002024-04-12 10:51AM EDT2026-12-1812.0010.3512.250.00-17331.23%