Mercados españoles cerrados en 6 hrs 44 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
174,52+2,31 (+1,34%)
Al cierre: 04:00PM EDT
174,38 -0,14 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001400002024-05-22 12:05PM EDT2024-05-3145.4733.9035.600.00-13101.47%
BA240621C001400002024-05-23 2:52PM EDT2024-06-2133.2534.8535.800.00-4012157.40%
BA240628C001400002024-05-15 10:05AM EDT2024-06-2838.9834.7536.750.00--156.69%
BA240719C001400002024-05-24 11:14AM EDT2024-07-1934.9035.9036.95+1.06+3.13%61350.22%
BA240816C001400002024-05-24 3:37PM EDT2024-08-1637.9536.0039.50-6.58-14.78%23257.32%
BA240920C001400002024-05-17 10:13AM EDT2024-09-2046.5638.7039.850.00-85049.36%
BA241018C001400002024-05-23 12:44PM EDT2024-10-1841.3540.3041.200.00-6748.94%
BA241115C001400002024-05-24 11:40AM EDT2024-11-1540.7541.7042.75-10.75-20.87%52349.41%
BA250117C001400002024-05-24 3:22PM EDT2025-01-1744.4044.2545.10-6.00-11.90%563548.04%
BA250321C001400002024-05-23 3:25PM EDT2025-03-2145.0045.7549.300.00-510551.39%
BA250620C001400002024-05-20 12:30PM EDT2025-06-2062.6048.9551.300.00-317748.54%
BA250919C001400002024-05-01 10:10AM EDT2025-09-1949.3052.4055.550.00-3450.40%
BA251219C001400002024-04-25 10:08AM EDT2025-12-1946.5055.7558.000.00-31149.73%
BA260116C001400002024-04-25 1:56PM EDT2026-01-1650.3055.8559.400.00-12513750.51%
BA260618C001400002024-05-15 10:09AM EDT2026-06-1864.8060.9064.350.00-13551.26%
BA261218C001400002024-05-15 10:49AM EDT2026-12-1867.6062.5069.300.00-78551.54%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531P001400002024-05-24 3:12PM EDT2024-05-310.070.040.06-0.01-12.50%8211080.86%
BA240607P001400002024-05-24 3:26PM EDT2024-06-070.070.060.09-0.05-41.67%217055.08%
BA240614P001400002024-05-24 2:50PM EDT2024-06-140.220.040.21+0.02+10.00%321051.27%
BA240621P001400002024-05-24 3:52PM EDT2024-06-210.190.070.23-0.04-17.39%353,00844.53%
BA240628P001400002024-05-23 12:59PM EDT2024-06-280.450.080.510.00-3446.00%
BA240705P001400002024-05-23 11:56AM EDT2024-07-050.350.004.600.00--061.91%
BA240719P001400002024-05-24 3:40PM EDT2024-07-190.500.500.67-0.19-27.54%261,31038.18%
BA240816P001400002024-05-24 3:03PM EDT2024-08-161.301.281.36-0.28-17.72%361,13236.98%
BA240920P001400002024-05-24 2:01PM EDT2024-09-202.171.662.17-0.09-3.98%12185635.54%
BA241018P001400002024-05-24 3:48PM EDT2024-10-182.642.612.92-0.36-12.00%1043335.23%
BA241115P001400002024-05-24 3:15PM EDT2024-11-153.603.503.65-0.16-4.26%41,03334.95%
BA250117P001400002024-05-24 12:53PM EDT2025-01-174.864.655.05-0.24-4.71%497,95834.00%
BA250321P001400002024-05-24 10:18AM EDT2025-03-218.055.756.80+1.50+22.90%64,17634.38%
BA250620P001400002024-05-24 3:34PM EDT2025-06-207.756.408.15-0.65-7.74%269032.77%
BA250919P001400002024-05-16 12:47PM EDT2025-09-197.904.359.650.00--332.10%
BA251219P001400002024-05-23 3:18PM EDT2025-12-1911.3010.3013.250.00-114434.91%
BA260116P001400002024-05-24 10:02AM EDT2026-01-1612.109.7011.45+0.60+5.22%11,20431.44%
BA260618P001400002024-05-20 2:00PM EDT2026-06-1811.1011.0014.400.00-511031.92%
BA261218P001400002024-05-24 2:20PM EDT2026-12-1815.9014.5019.45+1.85+13.17%423534.38%