Mercado fechado

The Boeing Company (BA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
179,79+0,94 (+0,53%)
No fechamento: 04:00PM EDT
179,85 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BA240510C001750002024-05-03 3:59PM EDT2024-05-105.805.556.00+0.32+5.84%9732,38030.81%
BA240517C001750002024-05-03 3:36PM EDT2024-05-176.686.507.10+0.08+1.21%2832,44230.93%
BA240524C001750002024-05-03 3:59PM EDT2024-05-248.007.858.10+0.45+5.96%14381431.63%
BA240531C001750002024-05-03 3:05PM EDT2024-05-318.658.609.40+0.38+4.59%1848034.38%
BA240607C001750002024-05-03 3:25PM EDT2024-06-079.269.409.75+0.42+4.75%357932.41%
BA240621C001750002024-05-03 3:58PM EDT2024-06-2110.9010.8011.00+0.44+4.21%2503,16432.36%
BA240719C001750002024-05-03 3:54PM EDT2024-07-1913.1513.2013.45+0.27+2.10%431,80233.53%
BA240816C001750002024-05-03 3:14PM EDT2024-08-1615.8716.0016.50+0.56+3.66%4158336.87%
BA240920C001750002024-05-03 3:12PM EDT2024-09-2018.2018.0518.90+0.60+3.41%671937.48%
BA241018C001750002024-05-02 2:08PM EDT2024-10-1820.0020.0020.50+0.90+4.71%924837.59%
BA241115C001750002024-05-03 11:37AM EDT2024-11-1522.2022.1022.75+0.50+2.30%3627139.20%
BA250117C001750002024-05-03 2:34PM EDT2025-01-1725.3025.3525.70+0.80+3.27%231,34339.13%
BA250321C001750002024-05-03 1:30PM EDT2025-03-2128.4928.6529.20+0.89+3.22%1019040.46%
BA250620C001750002024-05-03 11:41AM EDT2025-06-2033.0032.7534.65+1.22+3.84%611443.14%
BA251219C001750002024-05-02 2:42PM EDT2025-12-1939.6039.2542.150.00-1710644.53%
BA260116C001750002024-05-02 10:59AM EDT2026-01-1638.5040.0543.050.00-236044.53%
BA260618C001750002024-05-03 3:05PM EDT2026-06-1845.6542.9048.60+4.25+10.27%92345.55%
BA261218C001750002024-05-03 1:41PM EDT2026-12-1850.7149.8554.10+0.01+0.02%316446.08%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BA240510P001750002024-05-03 3:59PM EDT2024-05-100.830.830.85-0.69-45.39%1,64771526.17%
BA240517P001750002024-05-03 3:59PM EDT2024-05-171.761.731.76-0.65-26.97%6954,03526.47%
BA240524P001750002024-05-03 3:39PM EDT2024-05-242.722.263.60-0.73-21.16%2223833.45%
BA240531P001750002024-05-03 3:16PM EDT2024-05-313.382.893.45-0.52-13.33%21117628.16%
BA240621P001750002024-05-03 3:55PM EDT2024-06-214.854.704.95-0.75-13.39%2102,33627.36%
BA240719P001750002024-05-03 3:56PM EDT2024-07-196.556.406.55-0.50-7.09%1121,27026.91%
BA240816P001750002024-05-03 3:39PM EDT2024-08-168.708.408.60-0.60-6.45%761,66928.56%
BA240920P001750002024-05-03 2:34PM EDT2024-09-2010.109.8510.05-0.50-4.72%521,23728.10%
BA241018P001750002024-05-03 2:43PM EDT2024-10-1811.1610.9011.15-0.72-6.06%33675127.98%
BA241115P001750002024-05-03 2:46PM EDT2024-11-1512.4012.2012.55-1.35-9.82%2283128.64%
BA250117P001750002024-05-03 1:56PM EDT2025-01-1714.5013.7514.35-0.51-3.40%85,25727.98%
BA250321P001750002024-05-03 12:27PM EDT2025-03-2116.5015.5516.70-2.20-11.76%536428.68%
BA250620P001750002024-05-03 11:15AM EDT2025-06-2018.7516.9519.20-0.20-1.06%519428.70%
BA251219P001750002024-05-02 11:29AM EDT2025-12-1923.3819.3022.400.00-221227.52%
BA260116P001750002024-04-29 1:03PM EDT2026-01-1624.6020.5023.700.00-258928.33%
BA260618P001750002024-04-10 11:15AM EDT2026-06-1827.0723.7027.350.00-21729.00%
BA261218P001750002024-05-02 2:25PM EDT2026-12-1827.4023.8530.000.00-27628.47%