Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,07+0,86 (+0,50%)
A partir del 11:47AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419C001700002024-04-18 11:31AM EDT2024-04-192.002.052.10+0.05+2.58%2,8034,94729.93%
BA240426C001700002024-04-18 11:30AM EDT2024-04-265.985.805.95+0.58+10.70%1872,07050.56%
BA240503C001700002024-04-18 11:29AM EDT2024-05-036.906.756.90+0.70+11.29%10172144.62%
BA240510C001700002024-04-18 9:49AM EDT2024-05-107.807.357.55+0.80+11.43%810241.03%
BA240517C001700002024-04-18 11:25AM EDT2024-05-178.558.208.35+0.81+10.47%1321,32840.04%
BA240524C001700002024-04-18 9:58AM EDT2024-05-249.178.759.05+0.72+8.52%4610039.30%
BA240531C001700002024-04-18 10:45AM EDT2024-05-3110.209.5011.85+1.10+12.09%95547.93%
BA240621C001700002024-04-18 10:47AM EDT2024-06-2111.5711.2511.50+1.07+10.19%2575638.21%
BA240719C001700002024-04-18 11:30AM EDT2024-07-1913.2513.1013.35+0.80+6.43%2239037.35%
BA240816C001700002024-04-18 10:50AM EDT2024-08-1616.0015.5015.65+1.55+10.73%1911638.65%
BA240920C001700002024-04-18 10:36AM EDT2024-09-2017.9317.6017.90+0.98+5.78%638539.14%
BA241018C001700002024-04-17 1:21PM EDT2024-10-1819.1019.2019.40+0.60+3.24%114639.17%
BA241115C001700002024-04-18 10:55AM EDT2024-11-1521.7021.1021.40+1.60+7.96%124140.39%
BA250117C001700002024-04-18 10:23AM EDT2025-01-1724.7523.6524.70+0.85+3.56%231,11841.13%
BA250321C001700002024-04-17 12:57PM EDT2025-03-2126.0527.3527.750.00-3215741.84%
BA250620C001700002024-04-18 10:11AM EDT2025-06-2031.6430.8531.60+1.19+3.91%29242.48%
BA251219C001700002024-04-17 12:02PM EDT2025-12-1936.5037.2038.550.00-242343.75%
BA260116C001700002024-04-18 9:46AM EDT2026-01-1638.3837.6039.40+0.38+1.00%118143.77%
BA260618C001700002024-04-12 10:58AM EDT2026-06-1844.9043.8044.350.00-21244.49%
BA261218C001700002024-04-18 11:17AM EDT2026-12-1848.7546.4549.40+0.70+1.46%9931744.92%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419P001700002024-04-18 11:31AM EDT2024-04-190.870.840.88-0.73-45.63%3,4445,15126.73%
BA240426P001700002024-04-18 11:30AM EDT2024-04-264.504.554.65-0.40-8.16%4302,73348.36%
BA240503P001700002024-04-18 11:23AM EDT2024-05-034.865.155.35-0.93-16.06%534,69241.21%
BA240510P001700002024-04-18 11:07AM EDT2024-05-105.405.655.90-1.02-15.89%3927137.60%
BA240517P001700002024-04-18 11:30AM EDT2024-05-176.206.256.35-0.50-7.46%4078,15335.24%
BA240524P001700002024-04-18 10:22AM EDT2024-05-246.776.656.85-0.72-9.61%6321434.05%
BA240531P001700002024-04-18 11:00AM EDT2024-05-316.557.2510.25-1.35-17.09%2615745.67%
BA240621P001700002024-04-18 11:30AM EDT2024-06-218.408.308.45-0.85-9.24%3453,83531.28%
BA240719P001700002024-04-18 10:18AM EDT2024-07-199.859.609.75-0.35-3.43%151,56729.95%
BA240816P001700002024-04-18 11:25AM EDT2024-08-1611.2511.4011.55-0.85-7.02%1351,57630.88%
BA240920P001700002024-04-18 11:30AM EDT2024-09-2012.6512.7012.95-0.64-4.82%281,88330.36%
BA241018P001700002024-04-17 10:29AM EDT2024-10-1814.4013.5514.100.00-253130.35%
BA241115P001700002024-04-18 10:44AM EDT2024-11-1514.8014.9015.10-0.65-4.21%51,08730.22%
BA250117P001700002024-04-18 11:20AM EDT2025-01-1716.7016.5516.85-0.55-3.19%99,70329.52%
BA250321P001700002024-04-18 10:19AM EDT2025-03-2118.4918.1018.45-0.67-3.50%733229.10%
BA250620P001700002024-04-18 11:29AM EDT2025-06-2020.3220.2522.10-0.41-1.98%1037730.84%
BA251219P001700002024-04-12 3:37PM EDT2025-12-1924.9523.5024.150.00-14225728.21%
BA260116P001700002024-04-17 11:28AM EDT2026-01-1625.1923.9524.350.00-21,75527.81%
BA260618P001700002024-03-27 10:41AM EDT2026-06-1821.2025.8527.100.00-1727.78%
BA261218P001700002024-04-17 1:06PM EDT2026-12-1828.8727.6028.450.00-1016026.29%