Mercados españoles abiertos en 4 hrs 9 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
164,33-4,85 (-2,87%)
Al cierre: 04:00PM EDT
162,88 -1,45 (-0,88%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:230.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426C002300002024-04-23 1:38PM EDT2024-04-260.010.000.010.00-2208143.75%
BA240503C002300002024-04-24 12:50PM EDT2024-05-030.010.000.06-0.01-50.00%210580.47%
BA240510C002300002024-04-12 1:01PM EDT2024-05-100.160.000.190.00-10468.95%
BA240517C002300002024-04-24 11:10AM EDT2024-05-170.010.000.06-0.03-75.00%53,07650.39%
BA240524C002300002024-04-19 10:56AM EDT2024-05-240.160.000.350.00-314554.74%
BA240621C002300002024-04-24 3:54PM EDT2024-06-210.090.070.09-0.01-10.00%1176,65336.04%
BA240719C002300002024-04-24 3:39PM EDT2024-07-190.170.150.17-0.14-45.16%2875932.18%
BA240816C002300002024-04-24 3:46PM EDT2024-08-160.420.420.52-0.27-39.13%9585133.45%
BA240920C002300002024-04-24 3:26PM EDT2024-09-200.840.790.98-0.34-28.81%4574333.13%
BA241018C002300002024-04-24 3:57PM EDT2024-10-181.231.101.45-0.86-41.15%525433.18%
BA241115C002300002024-04-24 2:07PM EDT2024-11-151.831.792.33-0.67-26.80%2011234.72%
BA250117C002300002024-04-24 3:59PM EDT2025-01-173.253.103.30-0.87-21.12%2,0974,52033.50%
BA250321C002300002024-04-24 2:53PM EDT2025-03-214.704.455.05-1.33-22.06%2211334.50%
BA250620C002300002024-04-24 2:49PM EDT2025-06-207.256.857.65-1.65-18.54%331,01335.52%
BA251219C002300002024-04-24 1:51PM EDT2025-12-1914.0511.2013.95-0.50-3.44%577838.41%
BA260116C002300002024-04-24 3:59PM EDT2026-01-1613.7513.2514.55-1.25-8.33%4325938.31%
BA260618C002300002024-04-24 11:52AM EDT2026-06-1818.1016.6018.50-1.70-8.59%12238.75%
BA261218C002300002024-04-24 2:52PM EDT2026-12-1821.5021.5522.60-3.35-13.48%5026338.87%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426P002300002024-03-27 11:06AM EDT2024-04-2639.0064.2566.600.00-10282.91%
BA240517P002300002024-04-24 3:52PM EDT2024-05-1764.9764.8066.05+4.92+8.19%14370.56%
BA240524P002300002024-04-16 10:05AM EDT2024-05-2462.0064.4066.350.00--068.60%
BA240621P002300002024-04-24 3:43PM EDT2024-06-2164.9964.7566.40+3.49+5.67%2,26316250.05%
BA240719P002300002024-04-24 3:46PM EDT2024-07-1965.0064.7566.30+3.75+6.12%9039.99%
BA240816P002300002024-04-24 2:52PM EDT2024-08-1665.9064.7566.40+8.80+15.41%1,72011935.74%
BA240920P002300002024-04-24 2:52PM EDT2024-09-2065.9064.6066.25+6.15+10.29%2,10023529.94%
BA241018P002300002024-04-24 2:51PM EDT2024-10-1865.8064.4566.40+4.84+7.94%6908328.71%
BA241115P002300002024-04-22 9:49AM EDT2024-11-1560.9364.4566.250.00-1225.56%
BA250117P002300002024-04-24 3:57PM EDT2025-01-1765.5664.5066.40+4.56+7.48%14,7944,57023.37%
BA250321P002300002024-04-23 2:15PM EDT2025-03-2161.6464.4566.200.00-51319.84%
BA250620P002300002024-04-24 12:10PM EDT2025-06-2063.8364.9566.65+2.69+4.40%116619.80%
BA251219P002300002024-04-17 12:54PM EDT2025-12-1963.6265.4067.350.00-3657218.70%
BA260116P002300002024-04-22 9:47AM EDT2026-01-1663.9065.9067.850.00-3022219.52%
BA260618P002300002024-03-12 9:30AM EDT2026-06-1852.6258.9066.250.00-6313.20%
BA261218P002300002024-03-25 2:32PM EDT2026-12-1852.6866.9070.850.00-122320.43%