Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
184,95+1,99 (+1,09%)
Al cierre: 04:00PM EDT
184,27 -0,68 (-0,37%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C001750002024-05-17 3:53PM EDT2024-05-2410.7510.3010.85+1.65+18.13%731,03144.39%
BA240531C001750002024-05-17 3:51PM EDT2024-05-3111.1810.7513.35+1.80+19.19%3649254.09%
BA240607C001750002024-05-17 3:16PM EDT2024-06-0711.9011.8012.45+1.62+15.76%1314737.24%
BA240614C001750002024-05-17 3:32PM EDT2024-06-1412.7011.9513.00+1.57+14.11%126635.44%
BA240621C001750002024-05-17 3:40PM EDT2024-06-2113.3413.1513.45+1.04+8.46%1082,72933.97%
BA240628C001750002024-05-16 2:57PM EDT2024-06-2812.4513.8015.000.00-252138.18%
BA240719C001750002024-05-17 3:57PM EDT2024-07-1915.8515.7516.15+0.80+5.32%331,75535.27%
BA240816C001750002024-05-17 3:23PM EDT2024-08-1618.7918.6519.05+1.29+7.37%355437.91%
BA240920C001750002024-05-16 3:45PM EDT2024-09-2019.7521.0521.55-0.30-1.50%179538.37%
BA241018C001750002024-05-16 10:45AM EDT2024-10-1821.6222.5523.250.00-124038.46%
BA241115C001750002024-05-16 10:53AM EDT2024-11-1525.4524.7025.50+1.35+5.60%131439.95%
BA250117C001750002024-05-17 3:13PM EDT2025-01-1728.1228.2529.15+0.71+2.59%301,34240.81%
BA250321C001750002024-05-17 3:52PM EDT2025-03-2127.9030.5032.00-2.10-7.00%519640.83%
BA250620C001750002024-05-17 9:37AM EDT2025-06-2033.5035.5036.25-0.35-1.03%211441.70%
BA250919C001750002024-05-02 3:16PM EDT2025-09-1935.8038.8040.950.00--343.48%
BA251219C001750002024-05-15 12:23PM EDT2025-12-1938.5542.5546.250.00-410846.03%
BA260116C001750002024-05-16 10:53AM EDT2026-01-1642.7340.0049.00-0.27-0.63%239048.07%
BA260618C001750002024-05-17 3:22PM EDT2026-06-1849.5447.1051.65+3.04+6.54%12245.67%
BA261218C001750002024-05-15 3:50PM EDT2026-12-1847.5050.3558.600.00-116347.44%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001750002024-05-17 3:57PM EDT2024-05-240.270.250.27-0.40-59.70%1,4301,65131.06%
BA240531P001750002024-05-17 3:57PM EDT2024-05-310.720.710.85-0.69-48.94%16585529.57%
BA240607P001750002024-05-17 3:42PM EDT2024-06-071.351.141.45-0.59-30.41%6937129.16%
BA240614P001750002024-05-17 3:56PM EDT2024-06-142.011.902.06-0.70-25.83%6613229.25%
BA240621P001750002024-05-17 3:57PM EDT2024-06-212.372.252.56-0.68-22.30%5273,35828.91%
BA240628P001750002024-05-17 3:12PM EDT2024-06-282.882.702.98-0.80-21.74%934828.42%
BA240719P001750002024-05-17 3:53PM EDT2024-07-194.074.054.20-0.75-15.56%811,50427.86%
BA240816P001750002024-05-17 3:36PM EDT2024-08-166.206.206.55-0.80-11.43%231,94630.34%
BA240920P001750002024-05-17 3:28PM EDT2024-09-207.907.707.95-0.95-10.73%171,27729.30%
BA241018P001750002024-05-17 3:27PM EDT2024-10-188.958.609.10-0.65-6.77%491,16329.09%
BA241115P001750002024-05-17 3:22PM EDT2024-11-1510.5310.3510.55-0.77-6.81%4291129.74%
BA250117P001750002024-05-17 3:56PM EDT2025-01-1712.1811.7512.70-0.62-4.84%55,04029.42%
BA250321P001750002024-05-15 1:40PM EDT2025-03-2116.6012.7515.300.00-140130.31%
BA250620P001750002024-05-14 11:40AM EDT2025-06-2017.0016.0017.050.00-519929.02%
BA251219P001750002024-05-08 12:56PM EDT2025-12-1922.3319.4021.600.00-221229.22%
BA260116P001750002024-05-17 10:05AM EDT2026-01-1621.0019.5025.00-0.25-1.18%159432.32%
BA260618P001750002024-05-13 12:49PM EDT2026-06-1824.4320.9025.650.00-11829.54%
BA261218P001750002024-05-15 3:21PM EDT2026-12-1827.2220.3529.150.00-49529.66%