Mercados españoles abiertos en 6 hrs 5 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,83-3,85 (-2,01%)
Al cierre: 04:00PM EDT
187,85 +0,02 (+0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231006C002500002023-10-02 9:36AM EDT2023-10-060.010.000.01-0.01-50.00%651587.50%
BA231013C002500002023-09-29 3:21PM EDT2023-10-130.030.000.050.00-13560.94%
BA231020C002500002023-10-02 2:10PM EDT2023-10-200.030.000.03-0.01-25.00%692,86148.83%
BA231027C002500002023-10-02 12:54PM EDT2023-10-270.070.050.17-0.06-46.15%316351.17%
BA231103C002500002023-10-02 12:49PM EDT2023-11-030.120.020.26-0.12-50.00%22248.19%
BA231117C002500002023-10-02 2:41PM EDT2023-11-170.170.150.17-0.04-19.05%833,16137.70%
BA231215C002500002023-10-02 2:50PM EDT2023-12-150.440.360.47-0.03-6.38%31035.01%
BA240119C002500002023-10-02 3:35PM EDT2024-01-190.860.820.87-0.16-15.69%347032.48%
BA240216C002500002023-10-02 3:52PM EDT2024-02-161.481.441.53-0.25-14.45%9055532.89%
BA240419C002500002023-10-02 3:47PM EDT2024-04-192.842.822.93-0.52-15.48%20032.34%
BA240517C002500002023-09-28 3:39PM EDT2024-05-174.463.703.850.00-435132.90%
BA240621C002500002023-10-02 1:34PM EDT2024-06-214.974.704.90-0.61-10.93%111,38933.15%
BA240920C002500002023-10-02 12:20PM EDT2024-09-208.107.757.95-0.70-7.95%9034.15%
BA250117C002500002023-10-02 3:25PM EDT2025-01-1711.9311.6512.00-1.01-7.81%1941,89235.21%
BA250620C002500002023-10-02 10:27AM EDT2025-06-2017.8016.7017.50-0.30-1.66%22636.73%
BA251219C002500002023-09-28 12:32PM EDT2025-12-1925.3022.2524.750.00-3039.08%
BA260116C002500002023-10-02 10:16AM EDT2026-01-1624.6023.0024.50-0.75-2.96%31638.20%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231006P002500002023-08-28 12:43PM EDT2023-10-0624.8052.9056.200.00--00.00%
BA231020P002500002023-09-28 3:30PM EDT2023-10-2057.9060.7563.150.00-3382.01%
BA231117P002500002023-10-02 3:05PM EDT2023-11-1762.1661.8562.95+3.71+6.35%3408348.95%
BA231215P002500002023-09-21 3:39PM EDT2023-12-1549.9061.7563.100.00-10040.04%
BA240119P002500002023-09-29 10:55AM EDT2024-01-1958.1061.4062.900.00-1731.41%
BA240216P002500002023-09-26 11:40AM EDT2024-02-1653.2561.2063.500.00-1231.86%
BA240419P002500002023-10-02 2:25PM EDT2024-04-1962.1961.4063.05+4.12+7.09%234024.12%
BA240517P002500002023-09-27 12:48PM EDT2024-05-1756.0061.4563.150.00-1123.11%
BA240621P002500002023-09-29 2:14PM EDT2024-06-2162.7361.8062.95+2.93+4.90%11,02720.55%
BA250117P002500002023-09-29 2:57PM EDT2025-01-1760.8563.0065.150.00-3638121.19%
BA250620P002500002023-09-26 1:27PM EDT2025-06-2058.5764.4565.800.00-11219.54%
BA251219P002500002023-09-26 1:02PM EDT2025-12-1960.3464.8070.100.00-122222.63%
BA260116P002500002023-09-20 12:36PM EDT2026-01-1655.5962.9571.300.00--1023.55%