Mercados españoles cerrados en 30 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,71+0,93 (+0,51%)
A partir del 11:00AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C001650002024-05-21 11:23AM EDT2024-05-2420.5717.9523.450.00-1287154.88%
BA240531C001650002024-05-21 1:38PM EDT2024-05-3120.6520.5021.250.00-214150.88%
BA240607C001650002024-05-20 2:35PM EDT2024-06-0722.5220.8521.350.00-94340.72%
BA240614C001650002024-05-16 3:17PM EDT2024-06-1419.1521.1522.050.00-81142.38%
BA240621C001650002024-05-21 2:31PM EDT2024-06-2122.6921.7522.450.00-160140.67%
BA240628C001650002024-05-09 10:59AM EDT2024-06-2819.4521.6023.050.00-2240.91%
BA240719C001650002024-05-21 9:39AM EDT2024-07-1923.4023.4023.95+0.40+1.74%120737.40%
BA240816C001650002024-05-21 3:38PM EDT2024-08-1626.1025.9026.300.00-519839.59%
BA240920C001650002024-05-21 10:17AM EDT2024-09-2026.9127.7528.300.00-1132039.27%
BA241018C001650002024-05-22 9:35AM EDT2024-10-1829.4529.7530.05+0.80+2.79%116639.86%
BA241115C001650002024-05-21 10:31AM EDT2024-11-1530.9031.4032.000.00-215241.03%
BA250117C001650002024-05-17 3:49PM EDT2025-01-1734.8034.7035.65-0.19-0.54%163742.25%
BA250321C001650002024-05-21 3:05PM EDT2025-03-2138.5037.8040.800.00-824246.25%
BA250620C001650002024-05-21 10:37AM EDT2025-06-2041.5041.8046.300.00-17348.61%
BA250919C001650002024-05-21 2:00PM EDT2025-09-1946.4044.3046.400.00-2643.95%
BA251219C001650002024-05-17 2:29PM EDT2025-12-1948.4848.6549.950.00-13144.63%
BA260116C001650002024-05-13 1:34PM EDT2026-01-1645.7349.6550.900.00-1022744.71%
BA260618C001650002024-05-17 1:21PM EDT2026-06-1853.0052.8056.350.00-1510545.73%
BA261218C001650002024-05-21 2:10PM EDT2026-12-1862.0056.1064.750.00-17449.15%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001650002024-05-21 3:51PM EDT2024-05-240.030.020.030.00-10090554.69%
BA240531P001650002024-05-22 10:42AM EDT2024-05-310.100.090.11-0.03-23.08%549137.01%
BA240607P001650002024-05-22 10:33AM EDT2024-06-070.260.210.25+0.03+13.04%942732.96%
BA240614P001650002024-05-22 10:42AM EDT2024-06-140.440.340.61+0.03+7.89%2811833.94%
BA240621P001650002024-05-22 10:38AM EDT2024-06-210.550.520.60-0.13-19.12%894,29629.74%
BA240628P001650002024-05-22 10:27AM EDT2024-06-280.900.811.00-0.03-3.23%510730.84%
BA240719P001650002024-05-22 10:23AM EDT2024-07-191.761.561.71+0.02+1.15%111,37329.35%
BA240816P001650002024-05-21 3:13PM EDT2024-08-163.303.203.350.00-2876831.26%
BA240920P001650002024-05-22 10:03AM EDT2024-09-204.654.454.60-0.03-0.64%2087130.43%
BA241018P001650002024-05-21 3:49PM EDT2024-10-186.075.505.70+0.46+8.20%130430.47%
BA241115P001650002024-05-21 3:57PM EDT2024-11-157.006.656.950.00-61,25531.01%
BA250117P001650002024-05-21 3:44PM EDT2025-01-178.508.408.600.00-132,83330.00%
BA250321P001650002024-05-17 2:04PM EDT2025-03-2110.3510.0510.60-0.35-3.27%229030.22%
BA250620P001650002024-05-21 10:14AM EDT2025-06-2013.1711.7514.050.00-1135131.71%
BA250919P001650002024-05-21 10:14AM EDT2025-09-1915.0713.1015.850.00-91530.99%
BA251219P001650002024-05-21 1:57PM EDT2025-12-1915.9715.3516.600.00-129829.36%
BA260116P001650002024-05-20 11:09AM EDT2026-01-1616.3515.8016.750.00-219128.85%
BA260618P001650002024-05-09 12:55PM EDT2026-06-1820.3517.4519.750.00-26528.96%
BA261218P001650002024-05-16 12:35PM EDT2026-12-1821.5016.1025.850.00-110031.77%