U.S. markets open in 7 hours 40 minutes
F S&P 500
5,569.50 +8.25 (+0.15%) F Dow Jones
40,957.00 +51.00 (+0.12%) F Nasdaq
19,307.50 +36.50 (+0.19%) E-mini Russell 2000 Index Futur
2,109.10 +3.10 (+0.15%) Petróleo
67.84 +0.53 (+0.79%) Oro
2,546.40 +4.00 (+0.16%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00095000 | 2024-08-26 10:24AM EDT | 95.00 | 79.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240913C00100000 | 2024-09-10 10:59AM EDT | 100.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240913C00105000 | 2024-08-20 9:56AM EDT | 105.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240913C00120000 | 2024-09-06 10:38AM EDT | 120.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00130000 | 2024-09-06 2:04PM EDT | 130.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA240913C00135000 | 2024-08-22 2:07PM EDT | 135.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240913C00139000 | 2024-09-05 10:15AM EDT | 139.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240913C00140000 | 2024-09-10 1:40PM EDT | 140.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA240913C00142000 | 2024-09-06 2:53PM EDT | 142.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00143000 | 2024-09-11 10:00AM EDT | 143.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00144000 | 2024-09-11 10:07AM EDT | 144.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00145000 | 2024-09-11 10:08AM EDT | 145.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240913C00147000 | 2024-09-10 11:56AM EDT | 147.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240913C00149000 | 2024-09-10 12:24PM EDT | 149.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240913C00150000 | 2024-09-11 3:35PM EDT | 150.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA240913C00152500 | 2024-09-11 1:10PM EDT | 152.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240913C00155000 | 2024-09-11 3:55PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| BA240913C00157500 | 2024-09-11 3:56PM EDT | 157.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 0.00% |
| BA240913C00160000 | 2024-09-11 3:59PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 0.00% |
| BA240913C00162500 | 2024-09-11 3:59PM EDT | 162.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,269 | 0 | 3.13% |
| BA240913C00165000 | 2024-09-11 3:59PM EDT | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 6.25% |
| BA240913C00167500 | 2024-09-11 3:58PM EDT | 167.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 12.50% |
| BA240913C00170000 | 2024-09-11 3:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,463 | 0 | 12.50% |
| BA240913C00172500 | 2024-09-11 3:59PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 25.00% |
| BA240913C00175000 | 2024-09-11 3:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| BA240913C00177500 | 2024-09-11 3:49PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| BA240913C00180000 | 2024-09-11 3:57PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| BA240913C00182500 | 2024-09-11 3:06PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BA240913C00185000 | 2024-09-11 3:43PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| BA240913C00187500 | 2024-09-11 3:22PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BA240913C00190000 | 2024-09-10 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| BA240913C00192500 | 2024-09-09 10:02AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240913C00195000 | 2024-09-11 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BA240913C00197500 | 2024-09-11 3:16PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BA240913C00200000 | 2024-09-09 1:39PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BA240913C00205000 | 2024-09-11 3:16PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00210000 | 2024-09-05 10:16AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240913C00215000 | 2024-09-09 12:27PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240913C00220000 | 2024-09-04 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00225000 | 2024-08-26 11:51AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240913C00230000 | 2024-09-09 9:41AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00235000 | 2024-08-29 2:21PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| BA240913C00240000 | 2024-08-30 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240913C00250000 | 2024-09-09 3:50PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00260000 | 2024-08-28 1:24PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00095000 | 2024-09-09 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240913P00100000 | 2024-09-11 10:03AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00105000 | 2024-09-03 3:07PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240913P00110000 | 2024-09-06 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00115000 | 2024-09-06 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240913P00120000 | 2024-09-11 10:57AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BA240913P00125000 | 2024-09-11 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| BA240913P00130000 | 2024-09-11 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| BA240913P00133000 | 2024-09-11 3:44PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BA240913P00134000 | 2024-09-11 9:30AM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240913P00135000 | 2024-09-11 12:36PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240913P00136000 | 2024-09-11 3:05PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BA240913P00137000 | 2024-09-11 10:19AM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240913P00138000 | 2024-09-10 3:49PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00139000 | 2024-09-11 10:03AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240913P00140000 | 2024-09-11 3:27PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BA240913P00141000 | 2024-09-11 3:03PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BA240913P00142000 | 2024-09-11 3:28PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00143000 | 2024-09-11 3:47PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240913P00144000 | 2024-09-11 1:41PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| BA240913P00145000 | 2024-09-11 3:49PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BA240913P00146000 | 2024-09-11 2:34PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BA240913P00147000 | 2024-09-11 2:59PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| BA240913P00148000 | 2024-09-11 2:51PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| BA240913P00149000 | 2024-09-11 3:29PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BA240913P00150000 | 2024-09-11 3:57PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 25.00% |
| BA240913P00152500 | 2024-09-11 3:59PM EDT | 152.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 25.00% |
| BA240913P00155000 | 2024-09-11 3:58PM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,209 | 0 | 12.50% |
| BA240913P00157500 | 2024-09-11 3:58PM EDT | 157.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 6.25% |
| BA240913P00160000 | 2024-09-11 3:56PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 3.13% |
| BA240913P00162500 | 2024-09-11 3:59PM EDT | 162.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| BA240913P00165000 | 2024-09-11 3:57PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| BA240913P00167500 | 2024-09-11 3:55PM EDT | 167.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BA240913P00170000 | 2024-09-11 1:47PM EDT | 170.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| BA240913P00172500 | 2024-09-11 3:21PM EDT | 172.50 | 11.32 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| BA240913P00175000 | 2024-09-11 3:27PM EDT | 175.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240913P00177500 | 2024-09-09 2:04PM EDT | 177.50 | 13.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240913P00180000 | 2024-09-10 3:07PM EDT | 180.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00182500 | 2024-09-05 12:23PM EDT | 182.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240913P00185000 | 2024-09-09 2:21PM EDT | 185.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240913P00187500 | 2024-09-09 2:21PM EDT | 187.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00190000 | 2024-09-05 3:25PM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240913P00195000 | 2024-08-27 1:25PM EDT | 195.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00200000 | 2024-09-05 3:41PM EDT | 200.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00205000 | 2024-09-05 3:41PM EDT | 205.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00210000 | 2024-08-09 10:36AM EDT | 210.00 | 42.50 | 51.70 | 54.10 | 0.00 | - | 10 | 0 | 362.50% |
| BA240913P00220000 | 2024-08-02 12:45PM EDT | 220.00 | 50.20 | 45.65 | 48.30 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240913P00245000 | 2024-09-05 3:41PM EDT | 245.00 | 82.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.