The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:54PM EDT. Mercado abierto.
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221C00090000 | 2024-08-13 2:39PM EDT | 90.00 | 80.50 | 70.50 | 71.40 | 0.00 | - | 2 | 5 | 64.92% |
| BA250221C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 61.50 | 61.10 | 62.15 | 0.00 | - | 4 | 4 | 59.23% |
| BA250221C00120000 | 2024-09-03 3:37PM EDT | 120.00 | 45.90 | 43.70 | 44.05 | 0.00 | - | 12 | 11 | 50.15% |
| BA250221C00125000 | 2024-09-03 2:42PM EDT | 125.00 | 41.05 | 39.80 | 40.45 | 0.00 | - | - | 1 | 50.86% |
| BA250221C00130000 | 2024-09-10 12:22PM EDT | 130.00 | 36.20 | 35.90 | 36.20 | 0.00 | - | 1 | 14 | 48.19% |
| BA250221C00135000 | 2024-08-12 9:56AM EDT | 135.00 | 40.00 | 30.85 | 31.25 | 0.00 | - | 1 | 1 | 43.20% |
| BA250221C00140000 | 2024-09-06 2:45PM EDT | 140.00 | 28.50 | 28.65 | 28.85 | 0.00 | - | 2 | 4 | 45.36% |
| BA250221C00145000 | 2024-08-28 10:36AM EDT | 145.00 | 36.45 | 25.30 | 25.60 | 0.00 | - | 1 | 3 | 44.45% |
| BA250221C00150000 | 2024-09-10 3:32PM EDT | 150.00 | 22.90 | 22.15 | 22.35 | 0.00 | - | 2 | 46 | 43.05% |
| BA250221C00155000 | 2024-09-11 11:07AM EDT | 155.00 | 19.20 | 19.25 | 19.50 | -1.00 | -4.95% | 4 | 76 | 42.16% |
| BA250221C00160000 | 2024-09-11 12:16PM EDT | 160.00 | 16.72 | 16.65 | 16.90 | -0.58 | -3.35% | 8 | 139 | 41.38% |
| BA250221C00165000 | 2024-09-10 3:46PM EDT | 165.00 | 15.50 | 14.35 | 14.60 | 0.00 | - | 25 | 118 | 40.80% |
| BA250221C00170000 | 2024-09-10 12:41PM EDT | 170.00 | 12.57 | 12.25 | 12.40 | 0.00 | - | 37 | 453 | 39.95% |
| BA250221C00175000 | 2024-09-11 9:36AM EDT | 175.00 | 10.30 | 10.35 | 10.60 | -1.00 | -8.85% | 3 | 181 | 39.56% |
| BA250221C00180000 | 2024-09-11 12:08PM EDT | 180.00 | 8.90 | 8.70 | 9.00 | -0.55 | -5.82% | 6 | 555 | 39.18% |
| BA250221C00185000 | 2024-09-10 12:30PM EDT | 185.00 | 7.14 | 7.30 | 7.50 | -0.38 | -5.05% | 20 | 427 | 38.56% |
| BA250221C00190000 | 2024-09-11 11:37AM EDT | 190.00 | 6.30 | 6.05 | 6.20 | -0.33 | -4.98% | 2 | 354 | 38.00% |
| BA250221C00195000 | 2024-09-11 9:36AM EDT | 195.00 | 5.00 | 4.95 | 5.15 | -0.50 | -9.09% | 2 | 176 | 37.66% |
| BA250221C00200000 | 2024-09-11 11:56AM EDT | 200.00 | 4.15 | 4.10 | 4.30 | -0.45 | -9.78% | 8 | 475 | 37.50% |
| BA250221C00205000 | 2024-09-11 11:39AM EDT | 205.00 | 3.55 | 3.40 | 3.55 | -0.95 | -21.11% | 21 | 185 | 37.26% |
| BA250221C00210000 | 2024-09-05 2:39PM EDT | 210.00 | 3.55 | 2.76 | 2.96 | 0.00 | - | 5 | 306 | 37.21% |
| BA250221C00215000 | 2024-09-11 10:10AM EDT | 215.00 | 2.26 | 2.28 | 2.40 | -0.19 | -7.76% | 28 | 98 | 36.90% |
| BA250221C00220000 | 2024-09-11 11:49AM EDT | 220.00 | 1.96 | 1.84 | 1.93 | -0.38 | -16.24% | 8 | 110 | 36.57% |
| BA250221C00225000 | 2024-09-11 11:56AM EDT | 225.00 | 1.55 | 1.52 | 1.68 | -0.20 | -11.43% | 4 | 499 | 37.02% |
| BA250221C00230000 | 2024-09-09 3:45PM EDT | 230.00 | 1.68 | 1.22 | 1.41 | 0.00 | - | 2 | 113 | 37.13% |
| BA250221C00235000 | 2024-09-10 3:07PM EDT | 235.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 4 | 168 | 36.67% |
| BA250221C00240000 | 2024-09-10 10:50AM EDT | 240.00 | 0.91 | 0.83 | 0.89 | 0.00 | - | 4 | 92 | 36.55% |
| BA250221C00245000 | 2024-09-04 10:21AM EDT | 245.00 | 1.09 | 0.68 | 0.78 | 0.00 | - | 1 | 32 | 36.99% |
| BA250221C00250000 | 2024-09-11 11:31AM EDT | 250.00 | 0.67 | 0.55 | 0.68 | +0.07 | +11.67% | 2 | 92 | 37.37% |
| BA250221C00255000 | 2024-09-11 11:28AM EDT | 255.00 | 0.54 | 0.35 | 0.56 | 0.00 | - | 2 | 87 | 37.35% |
| BA250221C00260000 | 2024-09-11 11:25AM EDT | 260.00 | 0.45 | 0.26 | 0.48 | -0.03 | -6.25% | 2 | 222 | 37.60% |
| BA250221C00265000 | 2024-09-11 11:26AM EDT | 265.00 | 0.38 | 0.28 | 0.41 | -0.02 | -5.00% | 2 | 489 | 37.79% |
| BA250221C00270000 | 2024-09-11 11:27AM EDT | 270.00 | 0.36 | 0.15 | 0.37 | +0.02 | +5.88% | 2 | 121 | 38.31% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221P00085000 | 2024-09-10 3:27PM EDT | 85.00 | 0.52 | 0.38 | 0.72 | 0.00 | - | 2 | 10 | 51.42% |
| BA250221P00090000 | 2024-09-10 3:27PM EDT | 90.00 | 0.65 | 0.56 | 0.88 | 0.00 | - | 4 | 12 | 51.76% |
| BA250221P00095000 | 2024-09-10 3:21PM EDT | 95.00 | 0.86 | 0.80 | 1.10 | 0.00 | - | 2 | 14 | 49.85% |
| BA250221P00100000 | 2024-09-10 3:52PM EDT | 100.00 | 1.03 | 1.02 | 1.23 | 0.00 | - | 6 | 14 | 46.84% |
| BA250221P00105000 | 2024-09-11 10:17AM EDT | 105.00 | 1.64 | 1.43 | 1.52 | +0.43 | +35.54% | 100 | 4 | 45.01% |
| BA250221P00110000 | 2024-09-10 12:05PM EDT | 110.00 | 1.91 | 1.87 | 2.01 | 0.00 | - | 2 | 38 | 44.12% |
| BA250221P00115000 | 2024-09-11 11:56AM EDT | 115.00 | 2.54 | 2.39 | 2.53 | +0.43 | +20.38% | 101 | 45 | 42.79% |
| BA250221P00120000 | 2024-09-06 3:50PM EDT | 120.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 15 | 136 | 41.69% |
| BA250221P00125000 | 2024-09-10 3:09PM EDT | 125.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 2 | 161 | 40.80% |
| BA250221P00130000 | 2024-09-11 11:46AM EDT | 130.00 | 4.99 | 4.90 | 5.20 | -0.01 | -0.20% | 11 | 274 | 40.38% |
| BA250221P00135000 | 2024-09-11 11:46AM EDT | 135.00 | 6.12 | 6.05 | 6.20 | +0.01 | +0.16% | 21 | 449 | 38.86% |
| BA250221P00140000 | 2024-09-11 11:19AM EDT | 140.00 | 7.75 | 7.45 | 7.60 | +0.30 | +4.03% | 3 | 1,436 | 38.04% |
| BA250221P00145000 | 2024-09-10 9:46AM EDT | 145.00 | 8.94 | 9.05 | 9.20 | 0.00 | - | 6 | 158 | 37.18% |
| BA250221P00150000 | 2024-09-11 10:55AM EDT | 150.00 | 11.60 | 10.85 | 11.00 | +1.33 | +12.95% | 2 | 518 | 36.26% |
| BA250221P00155000 | 2024-09-11 11:03AM EDT | 155.00 | 13.70 | 12.95 | 13.15 | +1.30 | +10.48% | 23 | 813 | 35.61% |
| BA250221P00160000 | 2024-09-11 10:30AM EDT | 160.00 | 16.43 | 15.30 | 15.50 | +1.55 | +10.42% | 10 | 515 | 34.84% |
| BA250221P00165000 | 2024-09-11 11:06AM EDT | 165.00 | 18.49 | 17.85 | 18.10 | +0.79 | +4.46% | 20 | 195 | 34.05% |
| BA250221P00170000 | 2024-09-09 2:35PM EDT | 170.00 | 17.80 | 20.70 | 20.95 | 0.00 | - | 5 | 507 | 33.24% |
| BA250221P00175000 | 2024-09-11 9:58AM EDT | 175.00 | 24.58 | 23.85 | 24.15 | +0.81 | +3.41% | 10 | 121 | 32.65% |
| BA250221P00180000 | 2024-09-10 1:50PM EDT | 180.00 | 27.25 | 27.35 | 27.60 | 0.00 | - | 3 | 1,681 | 32.09% |
| BA250221P00185000 | 2024-09-06 10:30AM EDT | 185.00 | 29.46 | 30.70 | 31.15 | 0.00 | - | 1 | 81 | 31.15% |
| BA250221P00190000 | 2024-09-10 12:15PM EDT | 190.00 | 34.52 | 34.85 | 35.15 | 0.00 | - | 15 | 207 | 30.88% |
| BA250221P00195000 | 2024-09-03 3:22PM EDT | 195.00 | 37.00 | 38.95 | 39.20 | 0.00 | - | 1 | 33 | 30.16% |
| BA250221P00200000 | 2024-09-09 11:41AM EDT | 200.00 | 38.50 | 43.10 | 43.45 | 0.00 | - | 5 | 38 | 29.51% |
| BA250221P00205000 | 2024-09-03 3:22PM EDT | 205.00 | 45.64 | 47.60 | 48.05 | 0.00 | - | - | 6 | 29.79% |
| BA250221P00210000 | 2024-09-06 9:43AM EDT | 210.00 | 48.62 | 52.35 | 52.65 | 0.00 | - | 1 | 16 | 29.63% |
| BA250221P00215000 | 2024-09-03 3:27PM EDT | 215.00 | 55.07 | 56.85 | 57.60 | 0.00 | - | 3 | 12 | 31.13% |
| BA250221P00220000 | 2024-09-06 9:44AM EDT | 220.00 | 58.43 | 61.50 | 62.65 | 0.00 | - | 2 | 6 | 33.14% |
| BA250221P00230000 | 2024-08-30 11:00AM EDT | 230.00 | 56.30 | 71.50 | 72.85 | 0.00 | - | 9 | 0 | 37.61% |
| BA250221P00270000 | 2024-07-17 9:59AM EDT | 270.00 | 82.96 | 89.05 | 91.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.