Mercados españoles abiertos en 2 hrs 57 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,82-0,41 (-0,24%)
Al cierre: 04:00PM EDT
169,80 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426C001800002024-04-19 3:59PM EDT2024-04-261.341.331.38-0.36-21.18%9103,17559.18%
BA240503C001800002024-04-19 3:59PM EDT2024-05-032.031.992.07-0.42-17.14%13560145.80%
BA240510C001800002024-04-19 3:57PM EDT2024-05-102.632.602.85-0.37-12.33%6032842.46%
BA240517C001800002024-04-19 3:59PM EDT2024-05-173.303.203.35-0.35-9.59%8972,53839.47%
BA240524C001800002024-04-19 3:51PM EDT2024-05-243.953.654.10-0.43-9.82%2611239.14%
BA240531C001800002024-04-19 3:50PM EDT2024-05-314.533.754.55-0.42-8.48%293437.74%
BA240621C001800002024-04-19 3:59PM EDT2024-06-216.005.906.05-0.34-5.36%1,1121,12936.33%
BA240719C001800002024-04-19 3:59PM EDT2024-07-197.857.807.95-0.35-4.27%2,4672,64735.98%
BA240816C001800002024-04-19 2:36PM EDT2024-08-1610.6510.1510.35+0.05+0.47%7247737.77%
BA240920C001800002024-04-19 2:20PM EDT2024-09-2012.5612.0512.35-0.24-1.87%874137.75%
BA241018C001800002024-04-19 11:26AM EDT2024-10-1814.4513.7013.90-0.35-2.36%217837.96%
BA241115C001800002024-04-19 12:33PM EDT2024-11-1516.0215.6515.90-0.78-4.64%18539.24%
BA250117C001800002024-04-19 3:55PM EDT2025-01-1718.8018.6018.90-0.58-2.99%513,12639.51%
BA250321C001800002024-04-19 2:03PM EDT2025-03-2122.6021.8022.25+0.21+0.94%1817640.76%
BA250620C001800002024-04-19 3:42PM EDT2025-06-2026.0025.6526.05-0.15-0.57%527241.34%
BA251219C001800002024-04-16 2:19PM EDT2025-12-1932.5031.8533.100.00-612642.73%
BA260116C001800002024-04-19 3:23PM EDT2026-01-1634.0032.5535.05-0.25-0.73%435944.00%
BA260618C001800002024-04-16 2:32PM EDT2026-06-1838.5038.1039.250.00-14343.81%
BA261218C001800002024-04-19 1:21PM EDT2026-12-1845.6442.4547.70+2.64+6.14%217747.40%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426P001800002024-04-19 3:54PM EDT2024-04-2611.5011.2012.40+0.38+3.42%17088563.72%
BA240503P001800002024-04-19 3:08PM EDT2024-05-0311.4511.6512.20-0.07-0.61%829645.30%
BA240510P001800002024-04-19 11:08AM EDT2024-05-1011.4011.8512.90-0.93-7.54%621641.48%
BA240517P001800002024-04-19 3:47PM EDT2024-05-1712.6512.7012.90+0.40+3.27%415,08435.46%
BA240524P001800002024-04-19 12:32PM EDT2024-05-2413.2512.9513.35+0.15+1.15%210634.03%
BA240531P001800002024-04-19 10:27AM EDT2024-05-3112.5512.5513.80-1.05-7.72%1633.18%
BA240621P001800002024-04-19 3:57PM EDT2024-06-2114.6314.3514.80+0.23+1.60%275,10630.84%
BA240719P001800002024-04-19 3:58PM EDT2024-07-1915.9515.7516.00+1.15+7.77%13299429.37%
BA240816P001800002024-04-19 3:21PM EDT2024-08-1617.2317.4017.55+0.20+1.17%951,16429.83%
BA240920P001800002024-04-19 11:53AM EDT2024-09-2017.7118.3018.75-0.39-2.15%52,21929.00%
BA241018P001800002024-04-18 2:08PM EDT2024-10-1819.6019.4019.750.00-643828.80%
BA241115P001800002024-04-19 2:56PM EDT2024-11-1520.4020.6521.30-0.20-0.97%368329.87%
BA250117P001800002024-04-19 2:31PM EDT2025-01-1722.1822.2522.75-0.05-0.22%155,28728.67%
BA250321P001800002024-04-17 10:43AM EDT2025-03-2124.2023.9524.400.00-225228.39%
BA250620P001800002024-04-19 1:53PM EDT2025-06-2025.5025.8526.70+0.30+1.19%101,75928.32%
BA251219P001800002024-04-19 11:09AM EDT2025-12-1929.0428.9529.80-0.11-0.38%251027.25%
BA260116P001800002024-04-18 1:02PM EDT2026-01-1629.4528.6030.300.00-101,39227.21%
BA260618P001800002024-04-12 3:07PM EDT2026-06-1831.3530.7032.750.00-9222126.89%
BA261218P001800002024-04-19 1:37PM EDT2026-12-1833.9533.4034.75+0.35+1.04%11,56526.04%