Mercados españoles abiertos en 6 hrs 34 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,73-2,19 (-1,16%)
Al cierre: 04:00PM EDT
186,70 -0,03 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231006C001750002023-10-04 1:43PM EDT2023-10-0611.4011.6512.25-4.85-29.85%31057.91%
BA231013C001750002023-10-04 2:18PM EDT2023-10-1311.4412.4512.90-5.16-31.08%21944.04%
BA231020C001750002023-10-04 3:07PM EDT2023-10-2012.4212.9513.75-2.66-17.64%105341.04%
BA231027C001750002023-10-02 2:28PM EDT2023-10-2716.1014.8515.450.00-11845.86%
BA231117C001750002023-10-04 12:18PM EDT2023-11-1718.7216.8017.30-1.33-6.63%186441.55%
BA231215C001750002023-10-04 2:48PM EDT2023-12-1518.5719.3019.65-2.93-13.63%12040.47%
BA240119C001750002023-10-04 3:59PM EDT2024-01-1922.1021.9022.35-2.05-8.49%103,32340.52%
BA240216C001750002023-10-04 2:21PM EDT2024-02-1623.6624.3524.55-3.38-12.50%218541.32%
BA240419C001750002023-10-04 10:55AM EDT2024-04-1929.0527.7028.50-1.20-3.97%14641.83%
BA240517C001750002023-09-28 3:04PM EDT2024-05-1733.1329.4030.200.00-1742.26%
BA240621C001750002023-10-03 1:13PM EDT2024-06-2134.3031.4532.150.00-254742.62%
BA240920C001750002023-09-22 2:02PM EDT2024-09-2044.5035.9536.450.00--242.97%
BA250117C001750002023-10-04 2:21PM EDT2025-01-1740.5239.8041.95-2.28-5.33%324344.11%
BA250620C001750002023-10-04 2:41PM EDT2025-06-2046.0546.0047.30-7.20-13.52%1344.21%
BA251219C001750002023-10-02 12:51PM EDT2025-12-1952.7851.5056.750.00-14048.24%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231006P001750002023-10-04 3:50PM EDT2023-10-060.050.040.06-0.05-50.00%3781,01345.12%
BA231013P001750002023-10-04 3:59PM EDT2023-10-130.630.590.69+0.03+5.00%17950636.89%
BA231020P001750002023-10-04 3:57PM EDT2023-10-201.271.241.34+0.20+18.69%9451,19734.74%
BA231027P001750002023-10-04 3:21PM EDT2023-10-272.722.582.87+0.27+11.02%7318740.23%
BA231103P001750002023-10-04 3:50PM EDT2023-11-033.413.203.40+0.51+17.59%406238.33%
BA231110P001750002023-10-04 3:27PM EDT2023-11-103.953.703.85+0.72+22.29%44136.83%
BA231117P001750002023-10-04 3:59PM EDT2023-11-174.254.204.30+0.35+8.97%4392,37235.85%
BA231215P001750002023-10-04 3:54PM EDT2023-12-155.795.705.85+0.40+7.42%453,87933.46%
BA240119P001750002023-10-04 2:38PM EDT2024-01-197.907.457.60+0.80+11.27%3675,06132.32%
BA240216P001750002023-10-04 2:23PM EDT2024-02-169.579.009.15+1.34+16.28%482,24232.55%
BA240419P001750002023-10-03 1:49PM EDT2024-04-1910.7511.1511.650.00-1323231.84%
BA240517P001750002023-10-04 10:38AM EDT2024-05-1712.0512.1512.65+1.39+13.04%4425131.64%
BA240621P001750002023-10-04 1:52PM EDT2024-06-2113.6013.1013.45+1.19+9.59%4172930.81%
BA240920P001750002023-10-04 3:24PM EDT2024-09-2015.9515.4515.95+0.75+4.93%11630.20%
BA250117P001750002023-10-04 1:20PM EDT2025-01-1718.7818.1518.75+1.88+11.12%21,49629.64%
BA250620P001750002023-09-19 12:49PM EDT2025-06-2016.8520.9521.600.00-51428.86%
BA251219P001750002023-09-29 11:36AM EDT2025-12-1922.6023.6025.650.00-25229.31%
BA260116P001750002023-10-04 1:12PM EDT2026-01-1625.0724.0026.20+1.45+6.14%1929.33%