Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,82-0,41 (-0,24%)
Al cierre: 04:00PM EDT
169,80 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426C002400002024-04-12 1:40PM EDT2024-04-260.010.000.190.00-1158106.45%
BA240503C002400002024-04-15 11:29AM EDT2024-05-030.030.010.230.00-72777.54%
BA240517C002400002024-04-19 12:28PM EDT2024-05-170.050.000.20+0.04+400.00%214,55653.52%
BA240621C002400002024-04-19 3:44PM EDT2024-06-210.150.100.14-0.04-21.05%469,08637.31%
BA240719C002400002024-04-19 1:03PM EDT2024-07-190.300.140.34+0.02+7.14%1447035.43%
BA240816C002400002024-04-19 2:01PM EDT2024-08-160.700.650.69+0.05+7.69%266335.08%
BA240920C002400002024-04-19 3:40PM EDT2024-09-201.151.081.220.00-3390134.66%
BA241018C002400002024-04-17 12:39PM EDT2024-10-181.481.521.590.00-313533.87%
BA241115C002400002024-04-18 12:39PM EDT2024-11-152.442.262.360.00-116334.80%
BA250117C002400002024-04-19 3:03PM EDT2025-01-173.923.703.85+0.12+3.16%303,37535.07%
BA250321C002400002024-04-19 1:18PM EDT2025-03-215.835.505.80-0.02-0.34%312436.13%
BA250620C002400002024-04-19 11:44AM EDT2025-06-208.608.058.30+0.10+1.18%2629036.56%
BA251219C002400002024-04-15 1:24PM EDT2025-12-1912.9513.2013.650.00-435437.79%
BA260116C002400002024-04-19 1:41PM EDT2026-01-1614.6013.8014.30-0.07-0.48%563537.75%
BA260618C002400002024-04-18 11:26AM EDT2026-06-1819.0017.7018.950.00-224938.91%
BA261218C002400002024-04-19 3:36PM EDT2026-12-1823.0022.7523.50-0.20-0.86%318639.33%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240426P002400002024-04-18 12:52PM EDT2024-04-2669.4067.4072.950.00-10199.07%
BA240503P002400002024-04-19 10:40AM EDT2024-05-0368.7569.0072.80-1.18-1.69%15103.13%
BA240517P002400002024-04-19 10:20AM EDT2024-05-1769.0466.0071.20-0.96-1.37%2078.25%
BA240621P002400002024-04-19 2:28PM EDT2024-06-2169.7568.4072.30-0.15-0.21%78012861.83%
BA240719P002400002024-04-17 3:49PM EDT2024-07-1970.2569.7073.750.00-1159.41%
BA240816P002400002024-04-11 2:50PM EDT2024-08-1665.9069.5073.700.00-9051.75%
BA240920P002400002024-04-19 2:22PM EDT2024-09-2069.9067.1572.15+1.10+1.60%40011738.84%
BA241018P002400002024-04-15 9:41AM EDT2024-10-1869.6066.2073.950.00-1042.73%
BA241115P002400002024-04-10 11:52AM EDT2024-11-1566.3466.0074.400.00-6041.19%
BA250117P002400002024-04-19 11:31AM EDT2025-01-1769.0065.0070.80-0.80-1.15%101,45622.82%
BA250321P002400002024-04-18 2:25PM EDT2025-03-2169.8369.8571.050.00-16320921.96%
BA250620P002400002024-04-15 2:38PM EDT2025-06-2071.3870.0072.250.00-126523.67%
BA251219P002400002024-04-15 3:57PM EDT2025-12-1973.4570.7072.900.00-1448021.31%
BA260116P002400002024-04-17 10:35AM EDT2026-01-1672.1070.9573.650.00-445322.33%
BA261218P002400002024-03-20 10:42AM EDT2026-12-1863.5071.6074.600.00-11019.48%