Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
200,00-3,72 (-1,83%)
Al cierre: 04:00PM EST
200,10 +0,10 (+0,05%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240308C001500002024-03-01 1:34PM EST2024-03-0851.7048.6552.050.00-432112.99%
BA240315C001500002024-02-29 10:13AM EST2024-03-1554.9048.9052.250.00-457587.65%
BA240419C001500002024-03-01 2:19PM EST2024-04-1952.5050.0053.10-2.50-4.55%11858.59%
BA240517C001500002024-03-01 3:34PM EST2024-05-1752.5051.2554.00-3.46-6.18%22654.13%
BA240621C001500002024-03-01 9:53AM EST2024-06-2157.1353.4055.15+0.01+0.02%120752.57%
BA240816C001500002024-03-01 12:37PM EST2024-08-1657.3155.0057.05+0.56+0.99%21751.89%
BA240920C001500002024-02-05 2:19PM EST2024-09-2063.3356.5058.500.00-31451.10%
BA250117C001500002024-03-01 3:22PM EST2025-01-1762.6861.8562.30-5.42-7.96%939648.17%
BA250620C001500002024-02-27 3:40PM EST2025-06-2068.5966.8067.950.00-1511148.34%
BA251219C001500002024-02-20 2:43PM EST2025-12-1975.8572.7073.800.00-21348.51%
BA260116C001500002024-03-01 3:41PM EST2026-01-1674.0072.0574.45-1.00-1.33%1511148.31%
BA261218C001500002024-03-01 2:50PM EST2026-12-1883.2180.7087.00-5.29-5.98%1111352.13%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240308P001500002024-02-27 1:12PM EST2024-03-080.040.000.130.00-91688.09%
BA240315P001500002024-02-29 3:57PM EST2024-03-150.050.010.060.00-1193257.81%
BA240322P001500002024-03-01 12:35PM EST2024-03-220.100.020.23-0.04-28.57%35355.47%
BA240328P001500002024-03-01 2:12PM EST2024-03-280.110.010.26+0.10+1,000.00%31954.69%
BA240419P001500002024-03-01 3:21PM EST2024-04-190.180.120.39+0.07+63.64%71,81243.56%
BA240517P001500002024-03-01 3:30PM EST2024-05-170.650.410.65+0.16+32.65%190938.31%
BA240621P001500002024-03-01 12:19PM EST2024-06-211.051.041.12+0.27+34.62%253,73535.79%
BA240719P001500002024-03-01 3:30PM EST2024-07-191.521.531.58+0.42+38.18%68434.85%
BA240816P001500002024-03-01 3:59PM EST2024-08-162.172.172.74+0.57+35.62%4837937.14%
BA240920P001500002024-02-29 3:25PM EST2024-09-202.352.762.860.00-52,51434.24%
BA241018P001500002024-03-01 3:31PM EST2024-10-183.253.203.35+0.37+12.85%11433.73%
BA250117P001500002024-03-01 3:22PM EST2025-01-174.965.005.15+0.41+9.01%161,84033.17%
BA250620P001500002024-02-08 2:36PM EST2025-06-206.757.707.950.00-124532.44%
BA251219P001500002024-02-23 9:56AM EST2025-12-1910.709.7510.500.00-15831.25%
BA260116P001500002024-03-01 3:49PM EST2026-01-1610.8510.7011.40+1.35+14.21%443731.83%
BA260618P001500002024-01-23 3:05PM EST2026-06-1812.5011.4013.450.00-100231.24%
BA261218P001500002024-03-01 3:34PM EST2026-12-1814.0011.4014.80+1.00+7.69%118229.74%