Mercados españoles abiertos en 5 hrs 6 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
203,37-0,52 (-0,26%)
Al cierre: 04:00PM EST
203,15 -0,22 (-0,11%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240223C001850002024-02-15 11:35AM EST2024-02-2319.3217.6020.400.00-102779.88%
BA240301C001850002024-02-08 12:01PM EST2024-03-0125.7818.0519.750.00-2855.23%
BA240308C001850002024-02-16 9:43AM EST2024-03-0820.1518.5520.000.00-12044.85%
BA240315C001850002024-02-20 10:04AM EST2024-03-1521.5020.1021.00+1.20+5.91%229445.26%
BA240322C001850002024-02-20 12:20PM EST2024-03-2220.7317.6023.95-0.15-0.72%2156.39%
BA240328C001850002024-02-15 3:30PM EST2024-03-2823.8619.3022.200.00--042.92%
BA240419C001850002024-02-20 3:29PM EST2024-04-1923.2722.8523.55-1.58-6.36%113139.34%
BA240517C001850002024-02-15 9:46AM EST2024-05-1727.1024.8026.250.00-226140.67%
BA240621C001850002024-02-20 3:32PM EST2024-06-2127.5327.5528.00-0.62-2.20%258938.69%
BA240719C001850002024-01-30 10:43AM EST2024-07-1929.2729.2529.950.00--539.18%
BA240816C001850002024-02-14 12:43PM EST2024-08-1631.1030.9031.950.00-12739.95%
BA240920C001850002024-02-13 9:54AM EST2024-09-2033.3532.9033.80-2.55-7.10%14339.85%
BA250117C001850002024-02-16 2:30PM EST2025-01-1740.4539.3540.600.00-4442241.63%
BA250620C001850002024-02-12 9:30AM EST2025-06-2051.2046.3047.550.00-23942.56%
BA251219C001850002024-01-25 11:43AM EST2025-12-1951.0052.7555.400.00-12044.21%
BA260116C001850002024-01-19 1:54PM EST2026-01-1663.1154.7556.150.00-106644.05%
BA261218C001850002024-02-09 3:11PM EST2026-12-1869.5660.0070.000.00--247.60%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240223P001850002024-02-20 3:59PM EST2024-02-230.060.050.06-0.05-45.45%40680750.20%
BA240301P001850002024-02-20 3:53PM EST2024-03-010.320.270.31-0.08-20.00%18643536.91%
BA240308P001850002024-02-20 3:40PM EST2024-03-080.730.550.81-0.14-16.09%519535.96%
BA240315P001850002024-02-20 3:54PM EST2024-03-151.120.901.14-0.07-5.88%1497,77833.52%
BA240322P001850002024-02-20 3:33PM EST2024-03-221.491.401.60-0.25-14.37%2426733.01%
BA240328P001850002024-02-20 3:59PM EST2024-03-281.851.701.95-0.15-7.50%252,04932.45%
BA240419P001850002024-02-20 3:46PM EST2024-04-192.972.692.93-0.08-2.62%671,09030.20%
BA240517P001850002024-02-20 3:01PM EST2024-05-174.544.504.65-0.40-8.10%3680330.71%
BA240621P001850002024-02-20 2:22PM EST2024-06-215.955.906.05-0.20-3.25%11,63429.67%
BA240719P001850002024-02-20 10:39AM EST2024-07-197.006.907.05+0.50+7.69%109029.09%
BA240816P001850002024-02-15 2:17PM EST2024-08-167.738.158.350.00-140429.42%
BA240920P001850002024-02-20 2:20PM EST2024-09-209.399.159.65-0.21-2.19%265829.33%
BA250117P001850002024-02-20 3:18PM EST2025-01-1713.0513.1013.45-0.55-4.04%222,10829.08%
BA250620P001850002024-02-16 10:00AM EST2025-06-2017.0816.7517.450.00-12529228.80%
BA251219P001850002024-02-01 3:50PM EST2025-12-1919.1820.5521.300.00-320028.44%
BA260116P001850002024-02-14 3:41PM EST2026-01-1620.8020.8021.750.00-2019628.30%
BA260618P001850002024-02-08 10:07AM EST2026-06-1820.3023.1028.900.00-1231.99%
BA261218P001850002024-02-08 2:39PM EST2026-12-1823.0521.0031.000.00-2630.71%