Mercados españoles abiertos en 4 hrs 27 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
172,88 +0,67 (+0,39%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C002100002024-05-22 12:43PM EDT2024-05-240.010.000.01-0.01-50.00%20522125.00%
BA240531C002100002024-05-23 3:54PM EDT2024-05-310.030.020.05-0.06-66.67%13467054.69%
BA240607C002100002024-05-23 3:08PM EDT2024-06-070.110.000.20-0.14-56.00%5338150.68%
BA240614C002100002024-05-23 3:27PM EDT2024-06-140.140.120.16-0.36-72.00%4720840.43%
BA240621C002100002024-05-23 3:58PM EDT2024-06-210.250.160.21-0.36-59.02%1,3059,51336.77%
BA240628C002100002024-05-23 3:58PM EDT2024-06-280.340.180.53-0.48-58.54%25016539.21%
BA240719C002100002024-05-23 3:53PM EDT2024-07-190.670.600.70-1.32-66.33%3365,75533.08%
BA240816C002100002024-05-23 3:44PM EDT2024-08-161.871.722.08-2.18-53.83%1873,17936.00%
BA240920C002100002024-05-23 3:50PM EDT2024-09-202.902.963.15-3.30-53.23%11293134.66%
BA241018C002100002024-05-23 3:25PM EDT2024-10-184.074.054.25-3.49-46.16%7850334.78%
BA241115C002100002024-05-23 3:55PM EDT2024-11-155.605.405.75-3.70-39.78%581,21435.99%
BA250117C002100002024-05-23 2:48PM EDT2025-01-178.007.858.15-4.44-35.69%1724,01536.05%
BA250321C002100002024-05-20 10:05AM EDT2025-03-2110.708.2011.15-5.30-33.13%130937.43%
BA250620C002100002024-05-23 1:40PM EDT2025-06-2014.5813.6514.70-5.00-25.54%1173738.12%
BA250919C002100002024-05-23 3:45PM EDT2025-09-1917.2115.7019.25-6.84-28.44%3440.28%
BA251219C002100002024-05-23 12:00PM EDT2025-12-1922.7119.8022.20-5.44-19.33%142540.42%
BA260116C002100002024-05-23 2:21PM EDT2026-01-1622.2021.1023.00-6.80-23.45%434840.39%
BA260618C002100002024-05-23 2:49PM EDT2026-06-1826.4525.7529.05-7.46-22.00%105742.20%
BA261218C002100002024-05-23 12:58PM EDT2026-12-1830.7527.2036.00-9.25-23.13%1516844.18%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P002100002024-04-24 3:52PM EDT2024-05-2445.0333.4041.550.00-10404.40%
BA240531P002100002024-05-10 11:39AM EDT2024-05-3131.7036.6038.550.00-5189.99%
BA240607P002100002024-05-21 9:36AM EDT2024-06-0724.5536.6038.550.00-1165.72%
BA240614P002100002024-05-03 9:59AM EDT2024-06-1430.5036.6038.900.00-10459.47%
BA240621P002100002024-05-23 1:06PM EDT2024-06-2136.2536.8038.25+12.25+51.04%2224942.48%
BA240719P002100002024-05-23 12:35PM EDT2024-07-1937.5336.8538.35+8.13+27.65%386831.57%
BA240816P002100002024-05-23 1:57PM EDT2024-08-1636.4837.4038.60+10.23+38.97%441228.05%
BA240920P002100002024-05-16 1:06PM EDT2024-09-2029.9637.6539.050.00-339426.33%
BA241018P002100002024-05-21 1:24PM EDT2024-10-1828.1238.3039.600.00-21826.21%
BA241115P002100002024-05-21 3:12PM EDT2024-11-1529.0038.6540.050.00-436025.70%
BA250117P002100002024-05-23 12:58PM EDT2025-01-1739.5039.7541.05+9.29+30.75%434,11024.89%
BA250321P002100002024-05-20 1:53PM EDT2025-03-2131.7340.2542.950.00-98026.31%
BA250620P002100002024-05-13 2:19PM EDT2025-06-2038.0041.3544.100.00-279425.09%
BA251219P002100002024-05-08 11:33AM EDT2025-12-1941.9042.6047.600.00-265725.46%
BA260116P002100002024-05-10 2:01PM EDT2026-01-1641.6044.0548.900.00-867826.48%
BA260618P002100002024-05-03 10:12AM EDT2026-06-1843.9043.0050.800.00-11625.72%
BA261218P002100002024-05-02 2:58PM EDT2026-12-1845.8044.1553.600.00-474825.75%