Mercados españoles abiertos en 3 hrs 45 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,55-3,81 (-2,20%)
Al cierre: 04:00PM EDT
169,55 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419C002500002024-04-12 12:54PM EDT2024-04-190.010.000.010.00-45,460103.13%
BA240426C002500002024-04-01 10:22AM EDT2024-04-260.230.000.240.00-1692.38%
BA240517C002500002024-04-12 3:10PM EDT2024-05-170.030.030.040.00-773,52249.02%
BA240621C002500002024-04-12 2:32PM EDT2024-06-210.120.100.20+0.01+9.09%764,20041.60%
BA240719C002500002024-04-12 3:59PM EDT2024-07-190.240.200.24-0.05-17.24%481,78535.94%
BA240816C002500002024-04-12 1:53PM EDT2024-08-160.550.400.58-0.05-8.33%561,51736.45%
BA240920C002500002024-04-12 3:45PM EDT2024-09-200.860.830.87-0.14-14.00%301,16234.72%
BA241018C002500002024-04-12 3:47PM EDT2024-10-181.210.941.24-0.20-14.18%619334.41%
BA241115C002500002024-04-12 10:14AM EDT2024-11-152.031.501.85+0.08+4.10%35435.13%
BA250117C002500002024-04-12 3:59PM EDT2025-01-172.892.812.97-0.51-15.00%1686,11934.84%
BA250321C002500002024-04-12 12:35PM EDT2025-03-214.704.354.50-0.20-4.08%3418835.47%
BA250620C002500002024-04-12 2:52PM EDT2025-06-206.856.606.85-0.65-8.67%457436.19%
BA251219C002500002024-04-12 3:11PM EDT2025-12-1911.5511.3511.95-1.00-7.97%1788037.61%
BA260116C002500002024-04-12 3:55PM EDT2026-01-1612.3012.0012.50-0.70-5.38%2490737.49%
BA260618C002500002024-04-12 3:09PM EDT2026-06-1815.8015.6516.35-1.40-8.14%168038.00%
BA261218C002500002024-04-12 1:04PM EDT2026-12-1820.9020.0520.85-0.55-2.56%277938.58%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419P002500002024-04-12 9:58AM EDT2024-04-1977.6679.4581.45+1.84+2.43%4450.00%
BA240517P002500002024-03-08 4:56PM EDT2024-05-1750.8166.2067.450.00-100.00%
BA240524P002500002024-04-12 9:57AM EDT2024-05-2477.7279.4081.350.00-35069.73%
BA240621P002500002024-04-12 2:48PM EDT2024-06-2179.4079.7581.30+4.20+5.59%2034352.91%
BA240719P002500002024-04-09 2:43PM EDT2024-07-1972.0079.7081.350.00-1045.04%
BA240816P002500002024-03-12 12:37PM EDT2024-08-1665.6075.7578.900.00-100.00%
BA240920P002500002024-04-12 2:50PM EDT2024-09-2079.0079.4581.30+3.65+4.84%87027034.64%
BA241018P002500002024-03-11 11:10AM EDT2024-10-1857.8874.8077.450.00-100.00%
BA250117P002500002024-04-12 12:46PM EDT2025-01-1779.4979.2581.50+3.04+3.98%318027.36%
BA250321P002500002024-04-12 12:44PM EDT2025-03-2179.3079.2581.35+10.99+16.09%4023.99%
BA250620P002500002024-04-12 12:46PM EDT2025-06-2079.6479.3081.50+2.99+3.90%39521.99%
BA251219P002500002024-04-10 1:00PM EDT2025-12-1977.7580.6081.550.00-223218.66%
BA260116P002500002024-04-12 12:26PM EDT2026-01-1679.5080.2082.95+2.70+3.52%2815822.00%
BA260618P002500002024-03-18 11:05AM EDT2026-06-1874.2079.4582.600.00-1219.06%
BA261218P002500002024-04-10 10:10AM EDT2026-12-1877.1181.0584.550.00-53320.46%