The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:14PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 95.00 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 263.29% |
| BA241115C00100000 | 2024-09-13 10:33AM EDT | 100.00 | 57.80 | 55.80 | 56.25 | -3.50 | -5.71% | 2 | 68 | 75.46% |
| BA241115C00105000 | 2024-09-04 10:05AM EDT | 105.00 | 60.40 | 50.80 | 51.80 | 0.00 | - | - | 1 | 71.88% |
| BA241115C00110000 | 2024-09-12 10:51AM EDT | 110.00 | 53.52 | 46.00 | 46.75 | 0.00 | - | - | 1 | 65.82% |
| BA241115C00120000 | 2024-08-28 1:57PM EDT | 120.00 | 52.90 | 36.95 | 37.20 | 0.00 | - | 5 | 11 | 58.52% |
| BA241115C00125000 | 2024-09-04 10:34AM EDT | 125.00 | 41.35 | 32.50 | 32.75 | 0.00 | - | 1 | 11 | 55.60% |
| BA241115C00130000 | 2024-09-13 12:54PM EDT | 130.00 | 30.08 | 28.20 | 28.65 | 0.00 | - | 20 | 56 | 53.52% |
| BA241115C00135000 | 2024-09-16 12:03PM EDT | 135.00 | 24.15 | 23.85 | 24.25 | -1.75 | -6.76% | 2 | 11 | 50.64% |
| BA241115C00140000 | 2024-09-16 11:28AM EDT | 140.00 | 20.40 | 20.30 | 20.50 | -1.80 | -8.11% | 17 | 60 | 48.95% |
| BA241115C00145000 | 2024-09-16 12:25PM EDT | 145.00 | 16.80 | 16.80 | 17.00 | -1.90 | -10.16% | 39 | 79 | 47.25% |
| BA241115C00150000 | 2024-09-16 12:30PM EDT | 150.00 | 13.83 | 13.60 | 13.80 | -1.62 | -10.49% | 142 | 355 | 45.59% |
| BA241115C00155000 | 2024-09-16 11:30AM EDT | 155.00 | 11.09 | 10.85 | 11.10 | -1.47 | -11.70% | 148 | 1,241 | 44.67% |
| BA241115C00160000 | 2024-09-16 12:35PM EDT | 160.00 | 8.61 | 8.55 | 8.70 | -1.24 | -12.59% | 330 | 842 | 43.56% |
| BA241115C00165000 | 2024-09-16 12:42PM EDT | 165.00 | 6.65 | 6.50 | 6.70 | -1.07 | -13.86% | 131 | 2,440 | 42.68% |
| BA241115C00170000 | 2024-09-16 12:37PM EDT | 170.00 | 5.03 | 4.95 | 5.10 | -0.97 | -16.17% | 249 | 1,282 | 42.10% |
| BA241115C00175000 | 2024-09-16 12:39PM EDT | 175.00 | 3.76 | 3.70 | 3.85 | -0.64 | -14.55% | 54 | 1,945 | 41.76% |
| BA241115C00180000 | 2024-09-16 12:42PM EDT | 180.00 | 2.81 | 2.74 | 2.87 | -0.57 | -17.01% | 174 | 4,957 | 41.50% |
| BA241115C00185000 | 2024-09-16 12:42PM EDT | 185.00 | 2.09 | 2.03 | 2.14 | -0.38 | -15.38% | 32 | 1,267 | 41.47% |
| BA241115C00190000 | 2024-09-16 12:35PM EDT | 190.00 | 1.55 | 1.51 | 1.61 | -0.27 | -14.84% | 40 | 1,606 | 41.68% |
| BA241115C00195000 | 2024-09-16 12:25PM EDT | 195.00 | 1.19 | 1.10 | 1.22 | -0.19 | -13.77% | 22 | 1,590 | 42.02% |
| BA241115C00200000 | 2024-09-16 12:07PM EDT | 200.00 | 0.88 | 0.84 | 0.95 | -0.12 | -12.00% | 115 | 4,942 | 42.65% |
| BA241115C00205000 | 2024-09-16 12:24PM EDT | 205.00 | 0.66 | 0.62 | 0.73 | -0.08 | -10.81% | 9 | 959 | 43.12% |
| BA241115C00210000 | 2024-09-16 12:24PM EDT | 210.00 | 0.49 | 0.45 | 0.52 | -0.09 | -15.52% | 16 | 2,232 | 42.92% |
| BA241115C00215000 | 2024-09-16 9:46AM EDT | 215.00 | 0.40 | 0.26 | 0.48 | -0.20 | -33.33% | 32 | 541 | 44.85% |
| BA241115C00220000 | 2024-09-16 9:30AM EDT | 220.00 | 0.39 | 0.25 | 0.45 | +0.06 | +18.18% | 2 | 1,208 | 46.78% |
| BA241115C00225000 | 2024-09-13 1:09PM EDT | 225.00 | 0.24 | 0.18 | 0.34 | 0.00 | - | 7 | 660 | 46.88% |
| BA241115C00230000 | 2024-09-16 12:01PM EDT | 230.00 | 0.22 | 0.15 | 0.23 | +0.01 | +4.76% | 2 | 985 | 46.24% |
| BA241115C00235000 | 2024-09-16 12:00PM EDT | 235.00 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 3 | 397 | 46.63% |
| BA241115C00240000 | 2024-09-16 11:58AM EDT | 240.00 | 0.20 | 0.10 | 0.29 | +0.07 | +233.33% | 2 | 1,648 | 52.05% |
| BA241115C00245000 | 2024-09-16 11:58AM EDT | 245.00 | 0.15 | 0.09 | 0.14 | +0.05 | +50.00% | 2 | 952 | 48.83% |
| BA241115C00250000 | 2024-09-16 10:26AM EDT | 250.00 | 0.20 | 0.07 | 0.18 | +0.05 | +33.33% | 5 | 755 | 52.34% |
| BA241115C00255000 | 2024-09-16 12:01PM EDT | 255.00 | 0.13 | 0.02 | 0.24 | +0.03 | +30.00% | 2 | 1,680 | 51.86% |
| BA241115C00260000 | 2024-09-16 12:01PM EDT | 260.00 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 2 | 326 | 52.54% |
| BA241115C00265000 | 2024-09-10 12:48PM EDT | 265.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 2 | 185 | 54.10% |
| BA241115C00270000 | 2024-09-09 10:25AM EDT | 270.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 3 | 186 | 55.76% |
| BA241115C00275000 | 2024-09-16 10:11AM EDT | 275.00 | 0.08 | 0.01 | 0.15 | +0.07 | +700.00% | 4 | 771 | 55.27% |
| BA241115C00280000 | 2024-09-16 9:30AM EDT | 280.00 | 0.07 | 0.01 | 0.21 | -0.06 | -46.15% | 1 | 874 | 58.79% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00090000 | 2024-09-16 12:37PM EDT | 90.00 | 0.18 | 0.10 | 0.23 | +0.01 | +5.88% | 21 | 364 | 61.52% |
| BA241115P00095000 | 2024-09-13 1:13PM EDT | 95.00 | 0.15 | 0.08 | 0.37 | 0.00 | - | 16 | 92 | 58.69% |
| BA241115P00100000 | 2024-09-16 12:05PM EDT | 100.00 | 0.35 | 0.20 | 0.35 | +0.09 | +34.62% | 62 | 687 | 54.93% |
| BA241115P00105000 | 2024-09-13 12:39PM EDT | 105.00 | 0.33 | 0.33 | 0.43 | 0.00 | - | 30 | 217 | 52.39% |
| BA241115P00110000 | 2024-09-13 3:53PM EDT | 110.00 | 0.64 | 0.59 | 0.78 | 0.00 | - | 57 | 350 | 52.81% |
| BA241115P00115000 | 2024-09-16 12:24PM EDT | 115.00 | 0.88 | 0.85 | 0.94 | +0.10 | +12.82% | 140 | 2,209 | 50.05% |
| BA241115P00120000 | 2024-09-16 12:42PM EDT | 120.00 | 1.20 | 1.20 | 1.23 | +0.07 | +6.19% | 215 | 1,755 | 48.00% |
| BA241115P00125000 | 2024-09-16 12:42PM EDT | 125.00 | 1.67 | 1.63 | 1.69 | +0.16 | +10.74% | 227 | 2,478 | 46.12% |
| BA241115P00130000 | 2024-09-16 12:39PM EDT | 130.00 | 2.36 | 2.26 | 2.34 | +0.23 | +10.80% | 77 | 2,446 | 44.56% |
| BA241115P00135000 | 2024-09-16 12:42PM EDT | 135.00 | 3.13 | 3.10 | 3.25 | +0.33 | +11.70% | 554 | 665 | 43.35% |
| BA241115P00140000 | 2024-09-16 12:36PM EDT | 140.00 | 4.30 | 4.30 | 4.40 | +0.30 | +7.50% | 83 | 8,500 | 42.05% |
| BA241115P00145000 | 2024-09-16 12:33PM EDT | 145.00 | 5.90 | 5.75 | 5.90 | +0.60 | +11.32% | 43 | 700 | 40.99% |
| BA241115P00150000 | 2024-09-16 12:33PM EDT | 150.00 | 7.70 | 7.55 | 7.70 | +0.55 | +7.69% | 191 | 8,324 | 39.73% |
| BA241115P00155000 | 2024-09-16 12:42PM EDT | 155.00 | 9.88 | 9.80 | 9.95 | +0.78 | +8.57% | 500 | 1,879 | 38.79% |
| BA241115P00160000 | 2024-09-16 12:28PM EDT | 160.00 | 12.45 | 12.40 | 12.60 | +0.85 | +7.33% | 98 | 1,534 | 37.86% |
| BA241115P00165000 | 2024-09-16 11:03AM EDT | 165.00 | 15.65 | 15.40 | 15.65 | +1.10 | +7.56% | 43 | 1,835 | 36.94% |
| BA241115P00170000 | 2024-09-16 12:05PM EDT | 170.00 | 19.10 | 18.80 | 19.00 | +1.55 | +8.83% | 6 | 2,926 | 35.63% |
| BA241115P00175000 | 2024-09-16 11:55AM EDT | 175.00 | 22.80 | 22.55 | 22.80 | +2.21 | +10.73% | 19 | 1,394 | 34.72% |
| BA241115P00180000 | 2024-09-16 12:22PM EDT | 180.00 | 27.08 | 26.65 | 26.90 | +2.20 | +8.84% | 10 | 3,877 | 33.70% |
| BA241115P00185000 | 2024-09-16 12:18PM EDT | 185.00 | 31.52 | 31.00 | 31.30 | +2.10 | +7.14% | 19 | 682 | 32.95% |
| BA241115P00190000 | 2024-09-16 11:04AM EDT | 190.00 | 36.00 | 35.60 | 35.95 | +1.55 | +4.50% | 819 | 550 | 32.81% |
| BA241115P00195000 | 2024-09-13 2:57PM EDT | 195.00 | 37.84 | 40.30 | 40.60 | 0.00 | - | 3 | 724 | 30.64% |
| BA241115P00200000 | 2024-09-13 1:05PM EDT | 200.00 | 43.67 | 45.05 | 45.55 | 0.00 | - | 16 | 249 | 32.23% |
| BA241115P00205000 | 2024-09-04 1:41PM EDT | 205.00 | 41.19 | 49.55 | 50.70 | 0.00 | - | 18 | 128 | 37.87% |
| BA241115P00210000 | 2024-09-16 10:34AM EDT | 210.00 | 54.20 | 54.90 | 55.50 | +0.85 | +1.59% | 6 | 0 | 35.74% |
| BA241115P00215000 | 2024-09-04 12:19PM EDT | 215.00 | 50.55 | 59.95 | 60.60 | 0.00 | - | 2 | 0 | 40.77% |
| BA241115P00220000 | 2024-09-13 11:50AM EDT | 220.00 | 59.00 | 64.80 | 65.75 | 0.00 | - | 10 | 0 | 46.29% |
| BA241115P00225000 | 2024-09-12 9:43AM EDT | 225.00 | 64.00 | 69.55 | 70.60 | 0.00 | - | 10 | 0 | 45.31% |
| BA241115P00230000 | 2024-08-01 12:12PM EDT | 230.00 | 50.40 | 55.70 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115P00235000 | 2024-07-02 1:13PM EDT | 235.00 | 49.70 | 56.20 | 58.90 | 0.00 | - | 9 | 0 | 0.00% |
| BA241115P00240000 | 2024-09-04 10:25AM EDT | 240.00 | 76.00 | 84.75 | 85.75 | 0.00 | - | 5 | 0 | 55.23% |
| BA241115P00245000 | 2024-08-29 2:38PM EDT | 245.00 | 71.95 | 89.60 | 90.75 | 0.00 | - | 4 | 0 | 57.28% |
| BA241115P00250000 | 2024-07-31 1:41PM EDT | 250.00 | 55.00 | 75.60 | 76.45 | 0.00 | - | 15 | 0 | 0.00% |
| BA241115P00255000 | 2024-05-01 11:56AM EDT | 255.00 | 85.50 | 73.05 | 82.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 260.00 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.