U.S. markets open in 4 hours 47 minutes
F S&P 500
5,480.00 +0.50 (+0.01%) F Dow Jones
40,900.00 +18.00 (+0.04%) F Nasdaq
18,660.50 -31.75 (-0.17%) E-mini Russell 2000 Index Futur
2,100.50 -1.80 (-0.09%) Petróleo
68.33 -0.38 (-0.55%) Oro
2,529.40 -3.30 (-0.13%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-08-22 11:39AM EDT | 65.00 | 110.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA250117C00070000 | 2024-07-24 1:49PM EDT | 70.00 | 115.26 | 106.30 | 107.30 | 0.00 | - | 19 | 571 | 185.56% |
| BA250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 109.50 | 117.60 | 118.95 | 0.00 | - | 2 | 80 | 266.83% |
| BA250117C00080000 | 2024-09-05 3:15PM EDT | 80.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00085000 | 2024-05-09 11:39AM EDT | 85.00 | 99.65 | 108.00 | 109.35 | 0.00 | - | 1 | 245 | 235.83% |
| BA250117C00090000 | 2024-07-29 9:30AM EDT | 90.00 | 99.80 | 83.00 | 84.70 | 0.00 | - | 1 | 223 | 127.19% |
| BA250117C00095000 | 2024-09-09 2:53PM EDT | 95.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00100000 | 2024-09-09 3:46PM EDT | 100.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00105000 | 2024-09-03 11:25AM EDT | 105.00 | 56.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00110000 | 2024-08-20 3:30PM EDT | 110.00 | 64.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00115000 | 2024-06-12 2:28PM EDT | 115.00 | 73.00 | 70.85 | 72.15 | 0.00 | - | 3 | 63 | 136.16% |
| BA250117C00120000 | 2024-09-09 9:32AM EDT | 120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00125000 | 2024-09-05 1:13PM EDT | 125.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00130000 | 2024-09-09 1:43PM EDT | 130.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00135000 | 2024-09-05 11:30AM EDT | 135.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BA250117C00140000 | 2024-09-09 2:57PM EDT | 140.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA250117C00145000 | 2024-09-09 3:43PM EDT | 145.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00150000 | 2024-09-09 3:47PM EDT | 150.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA250117C00155000 | 2024-09-09 3:44PM EDT | 155.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| BA250117C00160000 | 2024-09-09 3:54PM EDT | 160.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BA250117C00165000 | 2024-09-09 3:43PM EDT | 165.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| BA250117C00170000 | 2024-09-09 3:48PM EDT | 170.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| BA250117C00175000 | 2024-09-09 3:52PM EDT | 175.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| BA250117C00180000 | 2024-09-09 3:22PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| BA250117C00185000 | 2024-09-09 3:59PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BA250117C00190000 | 2024-09-09 2:43PM EDT | 190.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| BA250117C00195000 | 2024-09-09 3:24PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BA250117C00200000 | 2024-09-09 3:24PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| BA250117C00210000 | 2024-09-09 3:56PM EDT | 210.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| BA250117C00220000 | 2024-09-09 3:55PM EDT | 220.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BA250117C00230000 | 2024-09-09 3:37PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA250117C00240000 | 2024-09-09 10:31AM EDT | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA250117C00250000 | 2024-09-09 3:51PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BA250117C00260000 | 2024-09-09 1:16PM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA250117C00270000 | 2024-09-09 3:49PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA250117C00280000 | 2024-09-09 1:36PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250117C00290000 | 2024-09-09 1:21PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA250117C00300000 | 2024-09-09 1:19PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BA250117C00310000 | 2024-09-09 1:10PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA250117C00320000 | 2024-09-09 2:18PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| BA250117C00330000 | 2024-09-05 10:04AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA250117C00340000 | 2024-09-05 12:10PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BA250117C00350000 | 2024-09-05 1:08PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA250117C00360000 | 2024-09-05 9:38AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117C00370000 | 2024-09-05 9:38AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117C00380000 | 2024-08-28 12:05PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117C00390000 | 2024-09-09 10:00AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-09-09 2:12PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA250117P00070000 | 2024-09-09 1:58PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA250117P00075000 | 2024-09-09 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BA250117P00080000 | 2024-09-09 2:01PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117P00085000 | 2024-09-09 2:01PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA250117P00090000 | 2024-09-09 2:02PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA250117P00095000 | 2024-09-09 3:47PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA250117P00100000 | 2024-09-09 1:10PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00105000 | 2024-09-09 12:16PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00110000 | 2024-09-09 11:12AM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BA250117P00115000 | 2024-09-09 11:14AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250117P00120000 | 2024-09-09 3:51PM EDT | 120.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| BA250117P00125000 | 2024-09-09 3:15PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BA250117P00130000 | 2024-09-09 1:23PM EDT | 130.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250117P00135000 | 2024-09-09 9:45AM EDT | 135.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BA250117P00140000 | 2024-09-09 2:28PM EDT | 140.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA250117P00145000 | 2024-09-09 1:19PM EDT | 145.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BA250117P00150000 | 2024-09-09 3:27PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BA250117P00155000 | 2024-09-09 3:10PM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BA250117P00160000 | 2024-09-09 3:48PM EDT | 160.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| BA250117P00165000 | 2024-09-09 2:36PM EDT | 165.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| BA250117P00170000 | 2024-09-09 12:04PM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BA250117P00175000 | 2024-09-09 1:16PM EDT | 175.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BA250117P00180000 | 2024-09-09 2:31PM EDT | 180.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA250117P00185000 | 2024-09-09 12:39PM EDT | 185.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00190000 | 2024-09-09 1:50PM EDT | 190.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA250117P00195000 | 2024-09-09 3:00PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA250117P00200000 | 2024-09-09 2:27PM EDT | 200.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA250117P00210000 | 2024-09-09 3:24PM EDT | 210.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117P00220000 | 2024-09-09 3:55PM EDT | 220.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA250117P00230000 | 2024-09-09 3:07PM EDT | 230.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BA250117P00240000 | 2024-09-04 10:10AM EDT | 240.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117P00250000 | 2024-08-06 9:58AM EDT | 250.00 | 82.75 | 85.90 | 90.30 | 0.00 | - | 1 | 0 | 56.26% |
| BA250117P00260000 | 2024-09-09 3:23PM EDT | 260.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA250117P00270000 | 2024-09-03 2:56PM EDT | 270.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BA250117P00280000 | 2024-09-09 11:43AM EDT | 280.00 | 116.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00290000 | 2024-09-06 3:44PM EDT | 290.00 | 132.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117P00300000 | 2024-09-03 10:20AM EDT | 300.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00310000 | 2024-06-17 3:39PM EDT | 310.00 | 131.55 | 120.90 | 129.50 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 320.00 | 129.74 | 134.15 | 136.15 | 0.00 | - | 4 | 0 | 0.00% |
| BA250117P00330000 | 2024-08-21 11:21AM EDT | 330.00 | 157.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 99.95 | 107.10 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00370000 | 2024-08-02 10:47AM EDT | 370.00 | 201.00 | 195.40 | 198.65 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00390000 | 2024-08-01 9:46AM EDT | 390.00 | 204.05 | 215.40 | 217.15 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.