Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. 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:220.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240405C002200002024-03-28 3:57PM EDT2024-04-050.030.010.03-0.04-57.14%101,06736.72%
BA240412C002200002024-03-28 3:53PM EDT2024-04-120.080.060.16-0.07-46.67%7575434.08%
BA240419C002200002024-03-28 3:55PM EDT2024-04-190.230.170.24-0.02-8.00%1584,71230.27%
BA240426C002200002024-03-28 3:59PM EDT2024-04-260.860.720.88-0.01-1.15%1381,12635.08%
BA240503C002200002024-03-28 10:48AM EDT2024-05-031.301.231.590.00-37337.26%
BA240517C002200002024-03-28 3:57PM EDT2024-05-172.051.822.07+0.08+4.06%1812,93334.42%
BA240621C002200002024-03-28 3:49PM EDT2024-06-213.803.653.85+0.20+5.56%1866,67833.23%
BA240719C002200002024-03-28 3:39PM EDT2024-07-195.055.105.30+0.15+3.06%751,44833.08%
BA240816C002200002024-03-28 3:43PM EDT2024-08-166.986.857.05+0.36+5.44%7589633.90%
BA240920C002200002024-03-28 3:53PM EDT2024-09-208.638.209.20+0.51+6.28%3172734.83%
BA241018C002200002024-03-28 1:17PM EDT2024-10-189.859.4010.10+0.60+6.49%258934.05%
BA241115C002200002024-03-28 9:30AM EDT2024-11-1511.6110.8513.00-0.09-0.77%19936.93%
BA250117C002200002024-03-28 3:12PM EDT2025-01-1714.7514.3515.50+0.45+3.15%877,63836.49%
BA250321C002200002024-03-28 1:46PM EDT2025-03-2117.5516.9018.55+0.75+4.46%124937.21%
BA250620C002200002024-03-28 3:47PM EDT2025-06-2021.8921.1522.75+1.30+6.31%1266838.19%
BA251219C002200002024-03-26 11:07AM EDT2025-12-1927.8028.1030.950.00-134140.32%
BA260116C002200002024-03-28 2:40PM EDT2026-01-1630.0528.9530.50+1.02+3.51%1838339.02%
BA260618C002200002024-03-28 1:16PM EDT2026-06-1835.1030.5540.00+1.00+2.93%12743.44%
BA261218C002200002024-03-28 1:53PM EDT2026-12-1840.5436.0046.00+2.85+7.56%44444.02%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240405P002200002024-03-26 2:34PM EDT2024-04-0533.7025.9529.100.00-9558.69%
BA240412P002200002024-03-25 9:32AM EDT2024-04-1227.0323.1529.100.00-6063.06%
BA240419P002200002024-03-27 9:59AM EDT2024-04-1930.0525.9027.800.00-657339.21%
BA240426P002200002024-03-19 3:10PM EDT2024-04-2639.0626.1028.300.00-4439.00%
BA240517P002200002024-03-28 2:09PM EDT2024-05-1728.3526.5029.40-3.19-10.11%101,72936.18%
BA240621P002200002024-03-28 3:57PM EDT2024-06-2128.6027.1029.40-3.75-11.59%34,40627.76%
BA240719P002200002024-03-27 3:13PM EDT2024-07-1930.6027.9030.90-0.73-2.33%132728.97%
BA240816P002200002024-03-27 3:10PM EDT2024-08-1631.7029.4531.650.00-532427.94%
BA240920P002200002024-03-27 3:10PM EDT2024-09-2033.1029.8532.600.00-734327.18%
BA241018P002200002024-03-28 10:06AM EDT2024-10-1832.8830.4533.30-3.52-9.67%17526.69%
BA241115P002200002024-03-21 3:30PM EDT2024-11-1536.6030.0036.950.00--131.67%
BA250117P002200002024-03-28 2:22PM EDT2025-01-1734.4531.0035.55-1.15-3.23%12,66725.88%
BA250321P002200002024-03-15 1:43PM EDT2025-03-2142.1034.4039.000.00-2328.37%
BA250620P002200002024-03-28 12:25PM EDT2025-06-2038.0034.9037.95-2.75-6.75%128324.03%
BA251219P002200002024-03-27 11:15AM EDT2025-12-1942.5038.9044.350.00-20277626.84%
BA260116P002200002024-03-25 10:18AM EDT2026-01-1642.4739.3543.200.00-143425.13%
BA260618P002200002024-03-12 1:37PM EDT2026-06-1848.7538.0048.000.00-2526.89%
BA261218P002200002024-03-25 2:32PM EDT2026-12-1847.1841.0051.000.00-17426.67%