Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
184,95+1,99 (+1,09%)
Al cierre: 04:00PM EDT
184,27 -0,68 (-0,37%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001200002024-05-16 2:32PM EDT2024-05-3162.4564.4566.200.00-12120.70%
BA240621C001200002024-03-18 11:35AM EDT2024-06-2162.5050.6553.100.00-51120.00%
BA240816C001200002024-05-06 11:24AM EDT2024-08-1663.5566.4567.550.00-103065.48%
BA240920C001200002024-04-26 1:15PM EDT2024-09-2051.8967.3568.500.00-22961.55%
BA241018C001200002024-04-25 1:48PM EDT2024-10-1849.5468.1569.250.00--159.64%
BA250117C001200002024-05-14 12:10PM EDT2025-01-1768.1069.1071.900.00-1113753.78%
BA250321C001200002024-05-17 1:34PM EDT2025-03-2172.0068.1577.80+2.35+3.37%17155.06%
BA250620C001200002024-04-24 3:53PM EDT2025-06-2058.0471.0579.500.00-12853.69%
BA251219C001200002024-05-07 9:37AM EDT2025-12-1972.3078.9082.300.00-15654.00%
BA260116C001200002024-05-09 12:46PM EDT2026-01-1677.0079.0582.250.00-125952.83%
BA260618C001200002024-03-18 10:08AM EDT2026-06-1879.3070.3573.200.00-4235.34%
BA261218C001200002024-04-24 2:46PM EDT2026-12-1870.0083.1592.000.00-31351.58%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001200002024-05-15 12:38PM EDT2024-05-240.010.000.510.00-1527166.99%
BA240531P001200002024-05-02 10:29AM EDT2024-05-310.090.000.260.00-37102.93%
BA240607P001200002024-05-03 9:52AM EDT2024-06-070.300.000.230.00-1581.64%
BA240621P001200002024-05-16 9:56AM EDT2024-06-210.040.040.190.00-570562.60%
BA240719P001200002024-05-17 12:04PM EDT2024-07-190.080.050.16-0.03-27.27%143648.49%
BA240816P001200002024-05-17 10:30AM EDT2024-08-160.240.090.36+0.02+9.09%238745.58%
BA240920P001200002024-05-17 10:54AM EDT2024-09-200.470.180.540.00-229341.53%
BA241018P001200002024-05-16 3:34PM EDT2024-10-180.690.280.750.00-420839.97%
BA241115P001200002024-05-16 1:36PM EDT2024-11-150.980.550.860.00-126537.78%
BA250117P001200002024-05-17 2:54PM EDT2025-01-171.391.331.39-0.06-4.14%691,60736.16%
BA250321P001200002024-05-15 12:47PM EDT2025-03-212.552.002.320.00-824,81236.65%
BA250620P001200002024-05-10 12:07PM EDT2025-06-203.752.293.200.00-1019235.26%
BA251219P001200002024-05-16 3:41PM EDT2025-12-195.355.055.450.00-236734.68%
BA260116P001200002024-05-16 3:14PM EDT2026-01-165.805.205.650.00-10180434.31%
BA260618P001200002024-05-15 3:19PM EDT2026-06-187.455.757.300.00-317433.72%
BA261218P001200002024-05-07 1:13PM EDT2026-12-189.146.0510.800.00-27935.58%