Mercados españoles abiertos en 7 hrs 35 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
172,62 +0,41 (+0,24%)
Después del cierre: 07:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001300002024-05-03 11:10AM EDT2024-05-3149.8541.5543.550.00-82199.80%
BA240607C001300002024-04-29 10:35AM EDT2024-06-0742.2141.7043.650.00-1179.44%
BA240621C001300002024-05-16 11:55AM EDT2024-06-2154.0242.4043.750.00-13866.19%
BA240719C001300002024-05-23 3:56PM EDT2024-07-1943.2043.2044.60-2.50-5.47%21956.37%
BA240816C001300002024-05-22 2:39PM EDT2024-08-1657.0044.0045.450.00-10011452.03%
BA240920C001300002024-05-23 1:18PM EDT2024-09-2047.2345.6546.80-7.57-13.81%21451.33%
BA241018C001300002024-04-29 9:43AM EDT2024-10-1844.2546.5547.900.00-1250.28%
BA241115C001300002024-05-17 3:27PM EDT2024-11-1559.7047.8049.150.00-1950.46%
BA250117C001300002024-05-21 9:48AM EDT2025-01-1760.4549.6551.200.00-247650.86%
BA250321C001300002024-05-09 10:21AM EDT2025-03-2161.3051.8553.450.00-26350.48%
BA250620C001300002024-05-14 11:28AM EDT2025-06-2065.0055.0057.250.00-14351.69%
BA251219C001300002024-04-30 12:55PM EDT2025-12-1960.9158.9064.100.00-15753.41%
BA260116C001300002024-05-16 2:20PM EDT2026-01-1671.8561.5563.100.00-715950.65%
BA260618C001300002024-05-20 10:07AM EDT2026-06-1878.5563.0568.750.00-2752.82%
BA261218C001300002024-04-30 3:51PM EDT2026-12-1868.2566.7074.900.00-63354.81%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001300002024-05-23 1:08PM EDT2024-05-240.010.000.110.00-1763160.94%
BA240531P001300002024-05-23 2:50PM EDT2024-05-310.050.020.12+0.04+400.00%8813278.32%
BA240607P001300002024-05-23 10:25AM EDT2024-06-070.190.030.28+0.17+850.00%10865.72%
BA240621P001300002024-05-23 3:53PM EDT2024-06-210.110.080.15+0.10+1,000.00%1111,36347.75%
BA240719P001300002024-05-23 1:53PM EDT2024-07-190.230.270.35+0.13+130.00%2139739.55%
BA240816P001300002024-05-23 2:20PM EDT2024-08-160.770.740.83+0.40+108.11%1035638.73%
BA240920P001300002024-05-23 3:52PM EDT2024-09-201.271.151.35+0.60+89.55%20329436.76%
BA241018P001300002024-05-23 1:10PM EDT2024-10-181.801.511.85+0.89+97.80%416336.08%
BA241115P001300002024-05-23 3:19PM EDT2024-11-152.322.252.53+0.98+73.13%6156436.35%
BA250117P001300002024-05-23 3:42PM EDT2025-01-173.403.303.50+1.33+64.25%5393,54234.74%
BA250321P001300002024-05-23 12:15PM EDT2025-03-214.154.204.90+1.17+39.26%239634.96%
BA250620P001300002024-05-16 3:45PM EDT2025-06-205.003.006.200.00-11,57733.69%
BA251219P001300002024-05-21 2:55PM EDT2025-12-196.807.409.150.00-79033.12%
BA260116P001300002024-05-23 11:39AM EDT2026-01-169.057.659.30+1.85+25.69%441232.60%
BA260618P001300002024-05-20 12:54PM EDT2026-06-188.308.9012.050.00-1733.12%
BA261218P001300002024-05-23 12:18PM EDT2026-12-1811.509.1515.50+1.40+13.86%11234.06%