Mercados españoles abiertos en 4 hrs 26 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
186,61+1,66 (+0,90%)
Al cierre: 04:00PM EDT
186,89 +0,28 (+0,15%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C001950002024-05-20 3:59PM EDT2024-05-240.310.300.33-0.05-13.89%10,6092,43833.35%
BA240531C001950002024-05-20 3:58PM EDT2024-05-311.271.231.28+0.21+19.81%1,12265731.86%
BA240607C001950002024-05-20 3:52PM EDT2024-06-072.042.022.19+0.29+16.57%12328831.81%
BA240614C001950002024-05-20 3:44PM EDT2024-06-142.832.572.93+0.12+4.43%16316931.38%
BA240621C001950002024-05-20 3:43PM EDT2024-06-213.353.353.50+0.31+10.20%1,3578,94130.62%
BA240628C001950002024-05-20 2:26PM EDT2024-06-284.003.904.20+0.32+8.70%509030.87%
BA240719C001950002024-05-20 3:19PM EDT2024-07-195.905.906.00+0.30+5.36%3921,89031.19%
BA240816C001950002024-05-20 3:48PM EDT2024-08-169.059.009.05+0.54+6.35%8494934.31%
BA240920C001950002024-05-20 12:59PM EDT2024-09-2012.2111.3511.50+1.22+11.10%4265334.75%
BA241018C001950002024-05-20 1:36PM EDT2024-10-1813.2613.1513.30+2.31+21.10%1637435.14%
BA241115C001950002024-05-20 10:13AM EDT2024-11-1515.9515.4515.65+1.70+11.93%1434236.79%
BA250117C001950002024-05-20 11:07AM EDT2025-01-1719.5918.9019.40+1.57+8.71%298537.83%
BA250321C001950002024-05-20 12:24PM EDT2025-03-2123.1222.1022.40+4.07+21.36%110538.10%
BA250620C001950002024-05-20 3:46PM EDT2025-06-2026.5026.3527.20+2.53+10.55%817839.65%
BA250919C001950002024-05-20 9:56AM EDT2025-09-1929.7530.2031.15+1.53+5.42%2540.38%
BA251219C001950002024-05-16 12:28PM EDT2025-12-1934.4432.3035.050.00-19841.28%
BA260116C001950002024-05-16 11:08AM EDT2026-01-1633.0135.4535.900.00-118541.21%
BA260618C001950002024-05-09 2:00PM EDT2026-06-1837.3039.8542.700.00-11743.30%
BA261218C001950002024-05-20 2:59PM EDT2026-12-1846.0041.8050.70+4.40+10.58%126945.81%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P001950002024-05-20 1:47PM EDT2024-05-248.058.308.80-2.08-20.53%281435.45%
BA240531P001950002024-05-20 10:44AM EDT2024-05-318.559.109.40-1.95-18.57%211828.98%
BA240607P001950002024-05-17 2:54PM EDT2024-06-079.009.7010.05-3.00-25.00%3627.91%
BA240621P001950002024-05-20 2:38PM EDT2024-06-2110.7010.7011.00-1.26-10.54%261,98626.09%
BA240719P001950002024-05-20 1:25PM EDT2024-07-1911.9512.5512.65-2.11-15.01%1532825.11%
BA240816P001950002024-05-20 3:42PM EDT2024-08-1614.9514.7514.85-1.00-6.27%3837927.07%
BA240920P001950002024-05-20 3:42PM EDT2024-09-2016.3516.2016.40-2.35-12.57%753026.59%
BA241018P001950002024-05-20 2:04PM EDT2024-10-1817.5517.3017.45-2.33-11.72%3326526.23%
BA241115P001950002024-05-16 2:06PM EDT2024-11-1521.6118.8019.000.00-214327.10%
BA250117P001950002024-05-17 2:01PM EDT2025-01-1722.0720.6520.950.00-11,61426.55%
BA250321P001950002024-05-16 10:18AM EDT2025-03-2123.5422.3522.900.00-57926.53%
BA250620P001950002024-05-03 10:38AM EDT2025-06-2029.0024.5526.350.00-11,20227.74%
BA250919P001950002024-05-09 11:33AM EDT2025-09-1929.6925.2027.300.00-12126.12%
BA251219P001950002024-04-25 1:34PM EDT2025-12-1940.1528.3029.250.00-148226.06%
BA260116P001950002024-05-17 3:33PM EDT2026-01-1630.3728.6029.550.00-434025.77%
BA260618P001950002024-03-14 11:58AM EDT2026-06-1834.7039.8040.700.00-1633.47%
BA261218P001950002024-05-17 10:07AM EDT2026-12-1835.0029.4037.850.00-2510327.64%