U.S. markets open in 7 hours 53 minutes
F S&P 500
5,062.25 -4.75 (-0.09%) F Dow Jones
38,005.00 +12.00 (+0.03%) F Nasdaq
17,515.25 -56.00 (-0.32%) E-mini Russell 2000 Index Futur
1,984.30 -1.30 (-0.07%) Petróleo
81.16 -0.77 (-0.94%) Oro
2,296.10 -6.80 (-0.30%)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240503C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240503C00140000 | 2024-04-29 10:50AM EDT | 140.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240503C00147000 | 2024-04-30 3:15PM EDT | 147.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240503C00148000 | 2024-04-26 1:23PM EDT | 148.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BA240503C00152500 | 2024-04-29 10:54AM EDT | 152.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240503C00155000 | 2024-04-30 12:44PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240503C00157500 | 2024-04-30 3:34PM EDT | 157.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BA240503C00162500 | 2024-04-30 3:21PM EDT | 162.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240503C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| BA240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| BA240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 3.13% |
| BA240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 6.25% |
| BA240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,951 | 0 | 12.50% |
| BA240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,861 | 0 | 12.50% |
| BA240503C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,013 | 0 | 12.50% |
| BA240503C00182500 | 2024-04-30 3:58PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,292 | 0 | 25.00% |
| BA240503C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| BA240503C00187500 | 2024-04-30 3:46PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| BA240503C00190000 | 2024-04-30 3:05PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| BA240503C00192500 | 2024-04-30 11:08AM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| BA240503C00195000 | 2024-04-30 1:14PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| BA240503C00200000 | 2024-04-30 3:51PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BA240503C00205000 | 2024-04-30 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BA240503C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| BA240503C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240503C00225000 | 2024-04-29 10:59AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240503C00245000 | 2024-04-29 11:43AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA240503C00250000 | 2024-04-25 12:25PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503C00255000 | 2024-04-25 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503C00265000 | 2024-04-24 2:13PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240503P00100000 | 2024-04-25 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA240503P00125000 | 2024-04-30 9:36AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BA240503P00130000 | 2024-04-30 3:23PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BA240503P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BA240503P00140000 | 2024-04-30 12:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA240503P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| BA240503P00146000 | 2024-04-29 10:27AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BA240503P00147000 | 2024-04-26 12:53PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| BA240503P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| BA240503P00152500 | 2024-04-30 3:56PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| BA240503P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| BA240503P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 12.50% |
| BA240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 12.50% |
| BA240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,591 | 0 | 6.25% |
| BA240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4,502 | 0 | 6.25% |
| BA240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4,019 | 0 | 0.78% |
| BA240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4,345 | 0 | 0.00% |
| BA240503P00172500 | 2024-04-30 3:56PM EDT | 172.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 0.00% |
| BA240503P00175000 | 2024-04-30 3:56PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 0.00% |
| BA240503P00177500 | 2024-04-30 3:09PM EDT | 177.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240503P00180000 | 2024-04-30 1:02PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240503P00182500 | 2024-04-29 9:54AM EDT | 182.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240503P00187500 | 2024-04-30 3:55PM EDT | 187.50 | 19.48 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| BA240503P00190000 | 2024-04-29 2:27PM EDT | 190.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240503P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240503P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 280.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.