Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,85+0,90 (+0,47%)
A partir del 02:32PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328C001500002024-03-14 12:39PM EDT2024-03-2833.0040.0545.000.00-11409.38%
BA240405C001500002024-03-26 1:19PM EDT2024-04-0539.6441.5043.450.00-3899.51%
BA240412C001500002024-03-15 3:22PM EDT2024-04-1234.3341.4043.850.00--583.55%
BA240419C001500002024-03-22 9:40AM EDT2024-04-1943.0040.8044.100.00-12573.61%
BA240426C001500002024-03-21 3:21PM EDT2024-04-2639.1441.7044.250.00-1266.33%
BA240503C001500002024-03-26 1:19PM EDT2024-05-0340.7842.0544.750.00-3364.92%
BA240517C001500002024-03-26 3:56PM EDT2024-05-1739.0042.4044.950.00-35256.92%
BA240621C001500002024-03-26 10:15AM EDT2024-06-2142.2545.1045.850.00-620848.96%
BA240719C001500002024-03-27 2:55PM EDT2024-07-1944.9346.4546.750.00-153146.50%
BA240816C001500002024-03-27 11:51AM EDT2024-08-1646.2547.7548.450.00-94447.76%
BA240920C001500002024-03-28 11:27AM EDT2024-09-2048.7949.1549.45+0.97+2.03%22045.76%
BA241018C001500002024-03-26 2:22PM EDT2024-10-1846.3050.3550.650.00-12845.72%
BA241115C001500002024-03-26 1:22PM EDT2024-11-1548.7551.8052.100.00-1646.36%
BA250117C001500002024-03-28 9:38AM EDT2025-01-1753.4054.2554.50-0.20-0.37%1045146.05%
BA250321C001500002024-03-28 1:38PM EDT2025-03-2156.8555.7557.05+1.30+2.34%75246.39%
BA250620C001500002024-03-28 12:32PM EDT2025-06-2060.1060.0060.40+3.35+5.90%116246.66%
BA251219C001500002024-03-26 9:31AM EDT2025-12-1965.4765.9067.85-0.40-0.61%11548.94%
BA260116C001500002024-03-26 3:48PM EDT2026-01-1662.6066.5067.300.00-214747.21%
BA260618C001500002024-03-28 12:26PM EDT2026-06-1871.6068.7071.60+7.59+11.86%1147.35%
BA261218C001500002024-03-27 11:14AM EDT2026-12-1874.0074.9576.400.00-522347.64%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328P001500002024-03-25 2:30PM EDT2024-03-280.010.000.010.00-5775156.25%
BA240405P001500002024-03-27 10:47AM EDT2024-04-050.070.000.150.00-1170170.51%
BA240412P001500002024-03-27 1:51PM EDT2024-04-120.040.000.06-0.01-20.00%421951.37%
BA240419P001500002024-03-28 12:08PM EDT2024-04-190.060.050.07-0.01-14.29%4094,45443.75%
BA240426P001500002024-03-28 11:28AM EDT2024-04-260.200.050.33-0.02-9.09%10250248.49%
BA240503P001500002024-03-27 11:44AM EDT2024-05-030.370.100.62-0.03-7.50%1549.34%
BA240517P001500002024-03-28 12:11PM EDT2024-05-170.510.450.51-0.06-10.53%482,89140.38%
BA240621P001500002024-03-28 1:10PM EDT2024-06-211.040.991.03-0.11-9.57%294,38636.26%
BA240719P001500002024-03-28 11:20AM EDT2024-07-191.511.431.46-0.11-6.79%117334.39%
BA240816P001500002024-03-28 11:52AM EDT2024-08-162.152.102.16-0.20-8.51%32,09734.39%
BA240920P001500002024-03-28 11:47AM EDT2024-09-202.782.722.86-0.22-7.33%124,15633.59%
BA241018P001500002024-03-27 3:57PM EDT2024-10-183.493.303.450.00-31,23433.23%
BA241115P001500002024-03-28 10:33AM EDT2024-11-154.334.204.30-0.52-10.72%12833.70%
BA250117P001500002024-03-28 12:19PM EDT2025-01-175.355.305.40-0.15-2.70%1743,68832.61%
BA250321P001500002024-03-27 12:14PM EDT2025-03-217.196.606.800.00-1521232.55%
BA250620P001500002024-03-27 3:47PM EDT2025-06-208.658.258.500.00-236432.09%
BA251219P001500002024-03-27 3:47PM EDT2025-12-1911.6111.2511.500.00-27731.32%
BA260116P001500002024-03-27 10:11AM EDT2026-01-1612.3511.5511.950.00-12,25531.26%
BA260618P001500002024-03-25 10:58AM EDT2026-06-1812.5013.1514.00-2.00-13.79%3521030.61%
BA261218P001500002024-03-26 9:39AM EDT2026-12-1815.8915.5015.95-0.11-0.69%111429.72%