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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220C00090000 | 2024-09-13 9:35AM EDT | 90.00 | 72.15 | 62.70 | 66.50 | 0.00 | - | 1 | 1 | 79.41% |
| BA241220C00095000 | 2024-09-03 10:58AM EDT | 95.00 | 66.13 | 60.80 | 61.90 | 0.00 | - | - | 1 | 71.36% |
| BA241220C00100000 | 2024-09-18 11:29AM EDT | 100.00 | 59.00 | 56.00 | 56.85 | 0.00 | - | 3 | 57 | 65.94% |
| BA241220C00105000 | 2024-09-03 10:58AM EDT | 105.00 | 56.53 | 51.20 | 52.00 | 0.00 | - | - | 1 | 61.56% |
| BA241220C00110000 | 2024-09-13 12:32PM EDT | 110.00 | 51.10 | 46.35 | 47.55 | 0.00 | - | - | 1 | 58.46% |
| BA241220C00120000 | 2024-09-19 1:26PM EDT | 120.00 | 38.84 | 36.15 | 38.10 | -2.71 | -6.52% | 1 | 18 | 53.97% |
| BA241220C00125000 | 2024-09-16 12:45PM EDT | 125.00 | 34.05 | 32.95 | 33.95 | 0.00 | - | 116 | 65 | 52.33% |
| BA241220C00130000 | 2024-09-19 3:48PM EDT | 130.00 | 29.18 | 29.00 | 29.85 | -2.62 | -8.24% | 4 | 46 | 50.22% |
| BA241220C00135000 | 2024-09-19 12:37PM EDT | 135.00 | 26.45 | 24.90 | 25.50 | -0.35 | -1.31% | 24 | 187 | 46.48% |
| BA241220C00140000 | 2024-09-19 2:22PM EDT | 140.00 | 21.95 | 21.20 | 22.05 | -1.30 | -5.59% | 36 | 42 | 45.72% |
| BA241220C00145000 | 2024-09-19 3:29PM EDT | 145.00 | 18.20 | 18.10 | 18.40 | -1.30 | -6.67% | 28 | 159 | 43.35% |
| BA241220C00150000 | 2024-09-19 3:08PM EDT | 150.00 | 15.39 | 15.10 | 15.30 | -0.56 | -3.51% | 271 | 206 | 42.05% |
| BA241220C00155000 | 2024-09-19 3:49PM EDT | 155.00 | 12.45 | 12.35 | 12.55 | -0.80 | -6.04% | 240 | 546 | 40.98% |
| BA241220C00160000 | 2024-09-19 3:29PM EDT | 160.00 | 10.00 | 10.00 | 10.15 | -0.73 | -6.80% | 208 | 1,607 | 40.07% |
| BA241220C00165000 | 2024-09-19 3:02PM EDT | 165.00 | 8.14 | 7.95 | 8.10 | -0.76 | -8.54% | 162 | 685 | 39.32% |
| BA241220C00170000 | 2024-09-19 3:18PM EDT | 170.00 | 6.45 | 6.30 | 6.50 | -0.55 | -7.86% | 131 | 3,658 | 39.11% |
| BA241220C00175000 | 2024-09-19 3:57PM EDT | 175.00 | 4.95 | 4.90 | 5.15 | -0.55 | -10.00% | 818 | 1,377 | 38.86% |
| BA241220C00180000 | 2024-09-19 3:38PM EDT | 180.00 | 3.80 | 3.80 | 3.95 | -0.49 | -11.42% | 78 | 2,278 | 38.28% |
| BA241220C00185000 | 2024-09-19 3:54PM EDT | 185.00 | 3.02 | 2.95 | 3.05 | -0.88 | -22.56% | 95 | 1,740 | 38.05% |
| BA241220C00190000 | 2024-09-19 3:55PM EDT | 190.00 | 2.30 | 2.23 | 2.36 | -0.49 | -17.56% | 541 | 3,380 | 37.99% |
| BA241220C00195000 | 2024-09-19 3:08PM EDT | 195.00 | 1.83 | 1.76 | 1.85 | -0.32 | -14.88% | 765 | 697 | 38.16% |
| BA241220C00200000 | 2024-09-19 3:27PM EDT | 200.00 | 1.45 | 1.37 | 1.45 | -0.25 | -14.71% | 152 | 4,029 | 38.37% |
| BA241220C00205000 | 2024-09-19 1:52PM EDT | 205.00 | 1.16 | 1.01 | 1.15 | -0.27 | -18.88% | 15 | 1,277 | 38.70% |
| BA241220C00210000 | 2024-09-19 2:05PM EDT | 210.00 | 0.91 | 0.78 | 1.02 | -0.18 | -16.51% | 30 | 808 | 39.99% |
| BA241220C00215000 | 2024-09-19 11:19AM EDT | 215.00 | 0.74 | 0.35 | 0.73 | -0.06 | -7.50% | 2 | 520 | 39.40% |
| BA241220C00220000 | 2024-09-19 3:54PM EDT | 220.00 | 0.53 | 0.42 | 0.61 | -0.07 | -11.67% | 60 | 407 | 40.09% |
| BA241220C00225000 | 2024-09-19 1:21PM EDT | 225.00 | 0.44 | 0.23 | 0.46 | -0.17 | -27.87% | 19 | 2,240 | 39.99% |
| BA241220C00230000 | 2024-09-19 1:46PM EDT | 230.00 | 0.35 | 0.19 | 0.49 | -0.05 | -12.50% | 4 | 1,369 | 42.29% |
| BA241220C00235000 | 2024-09-18 2:49PM EDT | 235.00 | 0.32 | 0.15 | 0.46 | 0.00 | - | 8 | 121 | 43.63% |
| BA241220C00240000 | 2024-09-19 11:06AM EDT | 240.00 | 0.19 | 0.09 | 0.35 | -0.16 | -45.71% | 3 | 208 | 43.41% |
| BA241220C00245000 | 2024-09-19 10:03AM EDT | 245.00 | 0.22 | 0.07 | 0.37 | 0.00 | - | 2 | 45 | 45.46% |
| BA241220C00250000 | 2024-09-19 11:57AM EDT | 250.00 | 0.17 | 0.08 | 0.17 | +0.01 | +6.25% | 6 | 420 | 42.09% |
| BA241220C00255000 | 2024-09-19 10:01AM EDT | 255.00 | 0.17 | 0.04 | 0.32 | +0.15 | +750.00% | 2 | 225 | 47.56% |
| BA241220C00260000 | 2024-09-18 2:47PM EDT | 260.00 | 0.11 | 0.06 | 0.30 | -0.03 | -21.43% | 2 | 67 | 48.58% |
| BA241220C00270000 | 2024-09-18 12:44PM EDT | 270.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 2 | 82 | 47.27% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220P00090000 | 2024-09-18 2:11PM EDT | 90.00 | 0.17 | 0.19 | 0.43 | 0.00 | - | 14 | 161 | 54.83% |
| BA241220P00095000 | 2024-09-18 9:43AM EDT | 95.00 | 0.48 | 0.14 | 0.51 | 0.00 | - | 6 | 242 | 50.34% |
| BA241220P00100000 | 2024-09-19 3:10PM EDT | 100.00 | 0.60 | 0.28 | 0.57 | +0.17 | +39.53% | 2 | 447 | 50.61% |
| BA241220P00105000 | 2024-09-17 3:23PM EDT | 105.00 | 0.67 | 0.41 | 0.75 | 0.00 | - | 7 | 72 | 48.44% |
| BA241220P00110000 | 2024-09-19 9:30AM EDT | 110.00 | 0.78 | 0.65 | 0.82 | -0.06 | -7.14% | 12 | 288 | 44.43% |
| BA241220P00115000 | 2024-09-19 12:08PM EDT | 115.00 | 1.09 | 1.05 | 1.10 | -0.06 | -5.22% | 23 | 483 | 42.55% |
| BA241220P00120000 | 2024-09-19 2:50PM EDT | 120.00 | 1.52 | 1.49 | 1.55 | -0.13 | -7.88% | 51 | 643 | 41.38% |
| BA241220P00125000 | 2024-09-19 1:56PM EDT | 125.00 | 2.17 | 1.89 | 2.20 | -0.15 | -6.47% | 73 | 673 | 40.58% |
| BA241220P00130000 | 2024-09-19 2:17PM EDT | 130.00 | 2.92 | 2.86 | 2.93 | -0.20 | -6.41% | 15 | 1,186 | 39.17% |
| BA241220P00135000 | 2024-09-19 11:08AM EDT | 135.00 | 3.85 | 3.85 | 4.20 | -0.15 | -3.75% | 6 | 1,091 | 39.30% |
| BA241220P00140000 | 2024-09-19 3:28PM EDT | 140.00 | 5.20 | 5.00 | 5.25 | -0.05 | -0.95% | 87 | 844 | 37.33% |
| BA241220P00145000 | 2024-09-19 3:59PM EDT | 145.00 | 6.73 | 6.70 | 7.95 | -0.27 | -3.86% | 75 | 476 | 40.36% |
| BA241220P00150000 | 2024-09-19 3:37PM EDT | 150.00 | 8.80 | 8.60 | 8.75 | -0.20 | -2.22% | 82 | 887 | 35.57% |
| BA241220P00155000 | 2024-09-19 3:26PM EDT | 155.00 | 10.90 | 10.85 | 11.00 | -0.30 | -2.68% | 127 | 946 | 34.68% |
| BA241220P00160000 | 2024-09-19 3:03PM EDT | 160.00 | 13.60 | 13.15 | 13.65 | -0.16 | -1.16% | 26 | 1,069 | 33.92% |
| BA241220P00165000 | 2024-09-19 12:36PM EDT | 165.00 | 15.85 | 16.40 | 16.65 | +0.75 | +4.97% | 25 | 1,282 | 33.14% |
| BA241220P00170000 | 2024-09-19 3:21PM EDT | 170.00 | 19.85 | 19.45 | 20.25 | +0.84 | +4.42% | 3 | 1,480 | 33.27% |
| BA241220P00175000 | 2024-09-19 3:54PM EDT | 175.00 | 23.57 | 23.35 | 23.95 | +1.06 | +4.71% | 2 | 446 | 32.69% |
| BA241220P00180000 | 2024-09-19 3:54PM EDT | 180.00 | 27.56 | 27.25 | 27.90 | +1.16 | +4.39% | 49 | 1,041 | 31.98% |
| BA241220P00185000 | 2024-09-19 12:44PM EDT | 185.00 | 30.70 | 31.10 | 32.20 | +0.20 | +0.66% | 4 | 452 | 31.82% |
| BA241220P00190000 | 2024-09-19 10:53AM EDT | 190.00 | 36.25 | 35.90 | 36.60 | +1.15 | +3.28% | 14 | 244 | 31.15% |
| BA241220P00195000 | 2024-09-19 3:47PM EDT | 195.00 | 40.80 | 40.55 | 41.25 | +0.84 | +2.10% | 13 | 204 | 31.18% |
| BA241220P00200000 | 2024-09-19 10:33AM EDT | 200.00 | 45.62 | 45.25 | 46.10 | +0.02 | +0.04% | 5 | 230 | 32.28% |
| BA241220P00205000 | 2024-09-13 3:54PM EDT | 205.00 | 47.87 | 50.00 | 51.00 | 0.00 | - | 4 | 93 | 33.55% |
| BA241220P00210000 | 2024-09-13 3:47PM EDT | 210.00 | 53.83 | 54.75 | 56.00 | 0.00 | - | 5 | 51 | 35.74% |
| BA241220P00215000 | 2024-09-10 3:28PM EDT | 215.00 | 56.02 | 59.70 | 61.00 | 0.00 | - | 1 | 2 | 37.84% |
| BA241220P00225000 | 2024-08-27 3:51PM EDT | 225.00 | 51.89 | 69.70 | 71.00 | 0.00 | - | 23 | 0 | 41.87% |
| BA241220P00230000 | 2024-08-09 3:15PM EDT | 230.00 | 62.17 | 70.30 | 74.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA241220P00250000 | 2024-09-04 10:20AM EDT | 250.00 | 85.82 | 94.80 | 95.95 | 0.00 | - | 5 | 0 | 50.12% |
| BA241220P00260000 | 2024-07-03 12:21PM EDT | 260.00 | 75.00 | 86.00 | 92.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.