Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,35+0,40 (+0,21%)
A partir del 01:21PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328C002400002024-03-26 2:15PM EDT2024-03-280.010.000.150.00-771183.59%
BA240405C002400002024-03-26 3:56PM EDT2024-04-050.020.000.100.00-1418358.20%
BA240412C002400002024-03-28 9:50AM EDT2024-04-120.030.000.060.00-102644.63%
BA240419C002400002024-03-28 12:42PM EDT2024-04-190.070.050.09+0.01+16.67%172,83639.26%
BA240426C002400002024-03-27 1:44PM EDT2024-04-260.350.000.400.00-187543.36%
BA240503C002400002024-03-27 10:56AM EDT2024-05-030.750.100.520.00-11641.04%
BA240517C002400002024-03-28 12:13PM EDT2024-05-170.550.550.59-0.06-9.84%64,60335.84%
BA240621C002400002024-03-28 11:23AM EDT2024-06-211.331.321.36-0.02-1.48%39,11433.30%
BA240719C002400002024-03-28 11:20AM EDT2024-07-192.052.022.08+0.08+4.06%749832.40%
BA240816C002400002024-03-28 12:15PM EDT2024-08-163.153.153.30-0.01-0.32%1153733.41%
BA240920C002400002024-03-28 11:44AM EDT2024-09-204.274.254.40+0.17+4.15%1087733.01%
BA241018C002400002024-03-27 12:01PM EDT2024-10-185.055.255.40-0.18-3.44%110533.08%
BA241115C002400002024-03-27 1:24PM EDT2024-11-156.606.656.800.00-74234.00%
BA250117C002400002024-03-28 12:56PM EDT2025-01-178.908.859.05+0.30+3.49%183,41634.11%
BA250321C002400002024-03-27 10:10AM EDT2025-03-2110.9011.4011.600.00-56534.80%
BA250620C002400002024-03-28 11:46AM EDT2025-06-2014.8514.9015.20+0.44+3.05%224335.68%
BA251219C002400002024-03-26 3:31PM EDT2025-12-1919.9021.7022.250.00-235037.37%
BA260116C002400002024-03-28 12:24PM EDT2026-01-1622.8022.5523.05+0.30+1.33%5049837.36%
BA260618C002400002024-03-25 9:30AM EDT2026-06-1829.4027.2528.200.00-19538.21%
BA261218C002400002024-03-27 3:12PM EDT2026-12-1832.7732.7033.950.00-118239.06%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328P002400002024-03-15 11:38AM EDT2024-03-2856.9946.6549.500.00-10240.23%
BA240405P002400002024-03-26 3:29PM EDT2024-04-0552.3246.2049.900.00-5579.20%
BA240412P002400002024-03-27 11:38AM EDT2024-04-1249.7046.0050.000.00-1058.01%
BA240419P002400002024-03-27 3:03PM EDT2024-04-1948.5046.5048.65-1.80-3.58%14359.81%
BA240517P002400002024-03-28 10:02AM EDT2024-05-1748.1546.7049.80-11.45-19.21%1048.93%
BA240621P002400002024-03-26 11:52AM EDT2024-06-2151.2046.0550.000.00-112838.67%
BA240719P002400002024-03-21 11:10AM EDT2024-07-1950.5047.6548.550.00-1226.27%
BA240816P002400002024-03-20 3:59PM EDT2024-08-1652.3047.9548.900.00-1113625.43%
BA240920P002400002024-03-26 3:59PM EDT2024-09-2053.0048.1548.750.00-241222.10%
BA241018P002400002024-03-27 10:36AM EDT2024-10-1850.1748.7549.100.00-117621.97%
BA241115P002400002024-03-21 3:51PM EDT2024-11-1554.5049.2049.550.00-42522.14%
BA250117P002400002024-03-27 2:34PM EDT2025-01-1750.9949.3050.750.00-92,23622.72%
BA250321P002400002024-03-20 1:41PM EDT2025-03-2155.7550.0052.000.00--1023.13%
BA250620P002400002024-03-14 1:02PM EDT2025-06-2059.5950.6053.000.00-96622.29%
BA251219P002400002024-03-18 9:31AM EDT2025-12-1964.0052.4055.750.00-149322.27%
BA260116P002400002024-03-26 3:11PM EDT2026-01-1658.1052.8056.300.00-336022.43%
BA261218P002400002024-03-20 10:42AM EDT2026-12-1863.5056.2059.750.00-11021.38%