Mercados españoles abiertos en 7 hrs 37 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
172,74 +0,53 (+0,31%)
Después del cierre: 07:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C001850002024-05-23 3:57PM EDT2024-05-240.040.030.04-2.59-98.48%5,1342,96346.09%
BA240531C001850002024-05-23 3:59PM EDT2024-05-310.330.300.35-4.12-92.58%4,2862,10132.96%
BA240607C001850002024-05-23 3:58PM EDT2024-06-070.990.891.00-4.49-81.93%1,0821,28333.50%
BA240614C001850002024-05-23 3:53PM EDT2024-06-141.631.301.70-4.47-73.28%30127133.95%
BA240621C001850002024-05-23 3:58PM EDT2024-06-212.081.912.08-5.21-71.47%1,9934,94632.30%
BA240628C001850002024-05-23 3:55PM EDT2024-06-282.642.212.80-5.06-65.71%76661333.22%
BA240719C001850002024-05-23 3:54PM EDT2024-07-194.004.054.30-5.70-58.76%6232,45332.90%
BA240816C001850002024-05-23 3:35PM EDT2024-08-166.865.407.00-6.54-48.81%3051,30935.78%
BA240920C001850002024-05-23 2:44PM EDT2024-09-209.258.909.15-6.22-40.21%16159635.82%
BA241018C001850002024-05-23 3:25PM EDT2024-10-1810.6510.6010.85-6.76-38.83%2343136.25%
BA241115C001850002024-05-23 1:06PM EDT2024-11-1513.6512.5013.20-5.72-29.53%1522338.23%
BA250117C001850002024-05-23 3:49PM EDT2025-01-1716.0015.5516.25-3.73-18.91%492,90938.34%
BA250321C001850002024-05-23 12:06PM EDT2025-03-2120.7014.4019.75-5.30-20.38%641739.72%
BA250620C001850002024-05-23 1:07PM EDT2025-06-2024.1522.1524.15-6.33-20.77%1637040.99%
BA250919C001850002024-05-08 12:28PM EDT2025-09-1929.0525.5527.850.00-3541.63%
BA251219C001850002024-05-14 10:20AM EDT2025-12-1936.0128.8533.000.00-13044.21%
BA260116C001850002024-05-23 1:22PM EDT2026-01-1632.0030.6532.40-7.05-18.05%517842.49%
BA260618C001850002024-05-23 11:12AM EDT2026-06-1838.5034.5538.10-5.32-12.14%11143.80%
BA261218C001850002024-05-23 12:42PM EDT2026-12-1847.8036.0546.00-0.69-1.42%26346.68%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001850002024-05-23 3:58PM EDT2024-05-2412.8312.2014.45+11.52+879.39%1,7611,39178.13%
BA240531P001850002024-05-23 3:55PM EDT2024-05-3113.1512.5513.45+10.20+345.76%1,3891,47639.16%
BA240607P001850002024-05-23 3:56PM EDT2024-06-0713.8812.8513.95+9.90+248.74%6024035.25%
BA240614P001850002024-05-23 2:38PM EDT2024-06-1413.9013.3014.40+9.15+192.63%9714033.23%
BA240621P001850002024-05-23 3:39PM EDT2024-06-2114.3313.8514.45+9.05+171.40%1783,40029.46%
BA240628P001850002024-05-23 3:37PM EDT2024-06-2814.5113.8015.05+8.55+143.46%3313130.15%
BA240719P001850002024-05-23 3:45PM EDT2024-07-1915.4514.9515.80+7.70+99.35%961,59327.47%
BA240816P001850002024-05-23 2:32PM EDT2024-08-1617.2217.0018.10+7.22+72.20%7267530.37%
BA240920P001850002024-05-23 3:39PM EDT2024-09-2019.0918.3519.35+7.79+68.94%1774429.00%
BA241018P001850002024-05-23 3:32PM EDT2024-10-1819.9019.7020.00+7.25+57.31%5157327.70%
BA241115P001850002024-05-23 11:08AM EDT2024-11-1518.0020.7521.75+5.00+38.46%249029.23%
BA250117P001850002024-05-23 3:43PM EDT2025-01-1722.8022.4023.10+7.58+49.80%2193,81327.59%
BA250321P001850002024-05-23 3:23PM EDT2025-03-2124.3922.7524.95+6.24+34.38%227927.56%
BA250620P001850002024-05-22 9:30AM EDT2025-06-2021.5025.6026.90+0.97+4.72%181926.94%
BA251219P001850002024-05-17 3:45PM EDT2025-12-1924.5325.7534.850.00-529431.51%
BA260116P001850002024-05-21 11:37AM EDT2026-01-1624.9528.7535.000.00-117830.94%
BA260618P001850002024-05-23 3:00PM EDT2026-06-1832.8030.1534.85+5.30+19.27%12127.49%
BA261218P001850002024-05-23 3:36PM EDT2026-12-1834.2129.0038.35+4.71+15.97%29927.86%