Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,34-4,84 (-2,86%)
Al cierre: 04:00PM EDT
164,20 -0,14 (-0,09%)
Después del cierre: 04:10PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426C002200002024-04-24 12:04PM EDT2024-04-260.010.000.010.00-251,601103.13%
BA240503C002200002024-04-24 12:04PM EDT2024-05-030.050.010.05-0.01-16.67%610267.58%
BA240510C002200002024-04-22 10:40AM EDT2024-05-100.050.010.050.00-115851.76%
BA240517C002200002024-04-24 3:18PM EDT2024-05-170.050.030.07-0.01-16.67%4944,30548.05%
BA240524C002200002024-04-24 9:44AM EDT2024-05-240.050.010.28-0.03-37.50%112751.47%
BA240531C002200002024-04-23 10:56AM EDT2024-05-310.140.000.190.00-23743.75%
BA240621C002200002024-04-24 3:36PM EDT2024-06-210.130.100.14-0.10-43.48%3217,28633.59%
BA240719C002200002024-04-24 3:43PM EDT2024-07-190.320.200.32-0.20-38.46%6452,17931.40%
BA240816C002200002024-04-24 3:29PM EDT2024-08-160.760.750.79-0.42-35.59%5252,95132.36%
BA240920C002200002024-04-24 2:08PM EDT2024-09-201.181.341.40-0.68-36.56%1374032.24%
BA241018C002200002024-04-24 3:50PM EDT2024-10-181.931.631.96-0.63-24.61%3568032.24%
BA241115C002200002024-04-24 2:17PM EDT2024-11-152.752.813.10-0.94-25.47%1812734.17%
BA250117C002200002024-04-24 3:48PM EDT2025-01-174.504.454.60-1.07-19.21%9347,66834.00%
BA250321C002200002024-04-24 3:51PM EDT2025-03-216.536.306.65-1.32-16.82%2010935.03%
BA250620C002200002024-04-24 3:37PM EDT2025-06-209.259.259.60-1.75-15.91%875436.13%
BA251219C002200002024-04-24 2:41PM EDT2025-12-1914.7314.9515.75-3.44-18.93%1337038.26%
BA260116C002200002024-04-24 3:27PM EDT2026-01-1615.8515.6016.00-2.17-12.04%9239037.71%
BA260618C002200002024-04-24 2:10PM EDT2026-06-1818.9019.9022.05-4.55-19.40%13540.36%
BA261218C002200002024-04-24 3:48PM EDT2026-12-1824.7824.3525.00-2.29-8.51%147639.15%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426P002200002024-03-19 3:10PM EDT2024-04-2639.0648.8050.850.00-400.00%
BA240503P002200002024-04-08 9:41AM EDT2024-05-0336.7353.9555.850.00-50085.35%
BA240517P002200002024-04-24 2:52PM EDT2024-05-1756.0054.2555.50+6.10+12.22%40120.00%
BA240524P002200002024-04-18 9:34AM EDT2024-05-2450.0054.1055.750.00--043.75%
BA240621P002200002024-04-24 2:54PM EDT2024-06-2155.8554.3055.35+4.95+9.72%1,260910.00%
BA240719P002200002024-04-24 2:55PM EDT2024-07-1956.8554.3055.45+6.75+13.47%4050.00%
BA240816P002200002024-04-24 2:54PM EDT2024-08-1655.9054.3555.55+6.81+13.87%7161460.00%
BA240920P002200002024-04-24 2:52PM EDT2024-09-2057.0554.2555.60+6.05+11.86%6442020.00%
BA241018P002200002024-04-22 1:56PM EDT2024-10-1849.0054.0555.700.00-58116.94%
BA241115P002200002024-04-23 11:09AM EDT2024-11-1551.0954.1555.500.00-1130.00%
BA250117P002200002024-04-24 3:31PM EDT2025-01-1755.3854.2555.85+3.37+6.48%2392,65916.65%
BA250321P002200002024-04-24 2:53PM EDT2025-03-2157.1455.0056.00+6.07+11.89%14916.41%
BA250620P002200002024-04-22 1:53PM EDT2025-06-2051.1155.7556.750.00-10024618.19%
BA251219P002200002024-04-24 12:14PM EDT2025-12-1955.9957.2557.85+2.44+4.56%277218.10%
BA260116P002200002024-04-24 3:34PM EDT2026-01-1658.0056.7558.65+3.30+6.03%17645819.35%
BA260618P002200002024-03-12 1:37PM EDT2026-06-1848.7552.9555.050.00-250.00%
BA261218P002200002024-04-24 11:03AM EDT2026-12-1855.0556.7062.65-1.20-2.13%197720.98%