U.S. markets open in 7 hours 48 minutes
F S&P 500
5,157.25 +2.50 (+0.05%) F Dow Jones
38,860.00 +28.00 (+0.07%) F Nasdaq
17,989.75 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,052.10 +6.30 (+0.31%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,320.20 +11.60 (+0.50%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00160000 | 2024-05-03 3:50PM EDT | 160.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240510C00162500 | 2024-05-03 1:28PM EDT | 162.50 | 17.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240510C00165000 | 2024-05-03 2:44PM EDT | 165.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BA240510C00167500 | 2024-05-03 3:48PM EDT | 167.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240510C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| BA240510C00172500 | 2024-05-03 3:57PM EDT | 172.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BA240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 0.00% |
| BA240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2,668 | 0 | 0.00% |
| BA240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,267 | 0 | 0.39% |
| BA240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 3.13% |
| BA240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 6.25% |
| BA240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| BA240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 12.50% |
| BA240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| BA240510C00195000 | 2024-05-03 3:56PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| BA240510C00200000 | 2024-05-03 3:58PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 25.00% |
| BA240510C00205000 | 2024-05-03 3:57PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BA240510C00210000 | 2024-05-03 3:56PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| BA240510C00215000 | 2024-05-03 2:31PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BA240510C00220000 | 2024-05-03 2:34PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA240510C00225000 | 2024-05-03 2:40PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510C00230000 | 2024-05-03 10:31AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240510C00235000 | 2024-05-03 2:25PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240510C00240000 | 2024-05-03 12:04PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240510C00245000 | 2024-05-02 10:13AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240510C00250000 | 2024-05-03 12:04PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240510C00265000 | 2024-04-30 10:34AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240510P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA240510P00120000 | 2024-05-03 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510P00125000 | 2024-05-03 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BA240510P00130000 | 2024-05-03 2:52PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240510P00135000 | 2024-05-02 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BA240510P00140000 | 2024-05-03 10:35AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240510P00145000 | 2024-05-03 3:53PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BA240510P00146000 | 2024-05-03 9:30AM EDT | 146.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BA240510P00148000 | 2024-05-03 2:28PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BA240510P00149000 | 2024-05-03 2:29PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| BA240510P00150000 | 2024-05-03 3:53PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| BA240510P00152500 | 2024-05-03 12:15PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240510P00155000 | 2024-05-03 3:13PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BA240510P00157500 | 2024-05-03 2:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BA240510P00160000 | 2024-05-03 3:56PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 25.00% |
| BA240510P00162500 | 2024-05-03 3:49PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| BA240510P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 12.50% |
| BA240510P00167500 | 2024-05-03 3:56PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 12.50% |
| BA240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 12.50% |
| BA240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 6.25% |
| BA240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 6.25% |
| BA240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,948 | 0 | 3.13% |
| BA240510P00180000 | 2024-05-03 3:58PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 0.00% |
| BA240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| BA240510P00185000 | 2024-05-03 3:54PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240510P00187500 | 2024-05-03 11:47AM EDT | 187.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240510P00190000 | 2024-05-03 2:02PM EDT | 190.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240510P00195000 | 2024-05-01 3:47PM EDT | 195.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00240000 | 2024-05-02 3:26PM EDT | 240.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 280.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00285000 | 2024-05-01 10:36AM EDT | 285.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.