Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,99+1,04 (+0,54%)
Al cierre: 04:00PM EDT
192,91 -0,08 (-0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240405C001450002024-03-19 1:44PM EDT2024-04-0536.4146.7049.100.00-12134.08%
BA240419C001450002024-03-22 10:27AM EDT2024-04-1946.8846.6049.900.00-21060.60%
BA240426C001450002024-03-25 12:03PM EDT2024-04-2647.0046.8550.600.00-4264.16%
BA240517C001450002024-03-26 11:46AM EDT2024-05-1745.4547.3051.750.00-1358.12%
BA240621C001450002024-03-22 9:30AM EDT2024-06-2146.7549.3051.550.00-115150.67%
BA240816C001450002024-03-21 11:18AM EDT2024-08-1649.4551.3053.700.00-5552.59%
BA240920C001450002024-03-11 12:13PM EDT2024-09-2052.8552.3054.650.00-45050.05%
BA241018C001450002024-03-25 10:56AM EDT2024-10-1852.6053.7057.300.00-12853.73%
BA241115C001450002024-03-27 12:06PM EDT2024-11-1554.8055.0058.150.00-1152.46%
BA250117C001450002024-03-26 2:02PM EDT2025-01-1754.4057.5560.050.00-511750.54%
BA250321C001450002024-03-28 12:22PM EDT2025-03-2160.6059.2063.15+1.35+2.28%51551.64%
BA250620C001450002024-03-20 11:15AM EDT2025-06-2058.4562.1066.250.00-11651.11%
BA251219C001450002024-02-27 12:31PM EDT2025-12-1977.4069.2069.850.00-2747.92%
BA260116C001450002024-01-22 1:50PM EDT2026-01-1688.9078.1080.050.00-2858.79%
BA261218C001450002024-03-11 2:26PM EDT2026-12-1878.6675.6584.000.00-212253.01%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240405P001450002024-03-26 3:02PM EDT2024-04-050.020.000.170.00-6217385.16%
BA240412P001450002024-03-28 12:07PM EDT2024-04-120.030.000.05-0.01-25.00%113353.91%
BA240419P001450002024-03-28 1:46PM EDT2024-04-190.060.050.08-0.01-14.29%560650.98%
BA240426P001450002024-03-27 12:53PM EDT2024-04-260.160.000.40-0.05-23.81%132750.59%
BA240503P001450002024-03-27 11:35AM EDT2024-05-030.680.090.510.00-2353.49%
BA240517P001450002024-03-28 3:11PM EDT2024-05-170.330.110.37-0.10-23.26%2011,05642.73%
BA240621P001450002024-03-28 3:31PM EDT2024-06-210.720.700.90-0.10-12.20%132,95439.20%
BA240719P001450002024-03-28 2:56PM EDT2024-07-191.071.031.24-0.23-17.69%427236.65%
BA240816P001450002024-03-28 11:45AM EDT2024-08-161.691.501.72-0.18-9.63%516035.68%
BA240920P001450002024-03-28 2:27PM EDT2024-09-202.212.102.47-0.23-9.43%82,32535.38%
BA241018P001450002024-03-28 3:13PM EDT2024-10-182.622.573.10-0.68-20.61%55035.26%
BA241115P001450002024-03-26 1:19PM EDT2024-11-154.052.963.850.00-29635.52%
BA250117P001450002024-03-28 2:46PM EDT2025-01-174.444.304.85-0.76-14.62%51,55834.20%
BA250321P001450002024-03-28 1:53PM EDT2025-03-215.705.105.80-0.35-5.79%223533.23%
BA250620P001450002024-03-27 9:39AM EDT2025-06-207.906.557.750.00-126733.41%
BA251219P001450002024-03-12 9:34AM EDT2025-12-1910.708.6510.200.00-56131.89%
BA260116P001450002024-03-26 12:12PM EDT2026-01-1611.159.0010.550.00-14631.71%
BA260618P001450002024-03-12 12:24PM EDT2026-06-1814.007.0015.900.00-111435.21%
BA261218P001450002024-03-26 2:10PM EDT2026-12-1814.959.0019.000.00-1535.15%