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 comprapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250516C00085000 | 2024-08-06 12:13PM EDT | 85.00 | 83.62 | 80.60 | 83.20 | 0.00 | - | - | 25 | 93.22% |
| BA250516C00095000 | 2024-08-06 12:13PM EDT | 95.00 | 74.58 | 70.00 | 75.55 | 0.00 | - | - | 25 | 83.78% |
| BA250516C00110000 | 2024-09-10 11:24AM EDT | 110.00 | 56.24 | 52.30 | 54.85 | 0.00 | - | 1 | 1 | 53.75% |
| BA250516C00115000 | 2024-09-10 9:31AM EDT | 115.00 | 53.95 | 48.95 | 50.60 | 0.00 | - | 1 | 2 | 52.90% |
| BA250516C00120000 | 2024-09-11 1:35PM EDT | 120.00 | 48.95 | 42.60 | 46.90 | 0.00 | - | 8 | 13 | 54.25% |
| BA250516C00125000 | 2024-09-12 1:36PM EDT | 125.00 | 46.45 | 41.25 | 42.95 | 0.00 | - | 1 | 9 | 50.01% |
| BA250516C00130000 | 2024-09-03 10:29AM EDT | 130.00 | 40.60 | 37.75 | 39.30 | 0.00 | - | 2 | 4 | 50.71% |
| BA250516C00135000 | 2024-09-10 10:27AM EDT | 135.00 | 36.45 | 34.20 | 35.55 | 0.00 | - | 5 | 7 | 48.74% |
| BA250516C00140000 | 2024-09-09 12:42PM EDT | 140.00 | 36.83 | 30.85 | 32.60 | 0.00 | - | 1 | 55 | 48.31% |
| BA250516C00145000 | 2024-09-13 1:01PM EDT | 145.00 | 28.30 | 27.75 | 28.70 | -0.90 | -3.08% | 2 | 4 | 45.54% |
| BA250516C00150000 | 2024-09-13 2:03PM EDT | 150.00 | 25.42 | 24.00 | 25.85 | -4.08 | -13.83% | 6 | 1 | 44.73% |
| BA250516C00155000 | 2024-09-13 12:36PM EDT | 155.00 | 23.24 | 22.30 | 23.30 | -0.51 | -2.15% | 19 | 7 | 44.20% |
| BA250516C00160000 | 2024-09-13 2:32PM EDT | 160.00 | 20.55 | 19.80 | 20.95 | -3.35 | -14.02% | 550 | 374 | 43.74% |
| BA250516C00165000 | 2024-09-13 3:15PM EDT | 165.00 | 18.22 | 17.30 | 18.85 | -1.88 | -9.35% | 1 | 37 | 43.45% |
| BA250516C00170000 | 2024-09-13 3:18PM EDT | 170.00 | 15.70 | 15.35 | 16.00 | -3.72 | -19.16% | 9 | 88 | 41.38% |
| BA250516C00175000 | 2024-09-11 2:45PM EDT | 175.00 | 15.68 | 12.70 | 14.85 | 0.00 | - | 3 | 43 | 42.33% |
| BA250516C00180000 | 2024-09-13 3:50PM EDT | 180.00 | 12.00 | 10.50 | 13.05 | -2.30 | -16.08% | 362 | 43 | 41.70% |
| BA250516C00185000 | 2024-09-13 2:53PM EDT | 185.00 | 10.80 | 9.45 | 10.75 | -1.85 | -14.62% | 13 | 175 | 39.73% |
| BA250516C00190000 | 2024-09-13 3:56PM EDT | 190.00 | 9.15 | 8.05 | 9.25 | -0.75 | -7.58% | 31 | 89 | 39.08% |
| BA250516C00195000 | 2024-09-12 10:11AM EDT | 195.00 | 9.10 | 6.30 | 8.10 | 0.00 | - | 2 | 57 | 38.87% |
| BA250516C00200000 | 2024-09-13 3:00PM EDT | 200.00 | 7.00 | 6.40 | 6.90 | -1.30 | -15.66% | 15 | 133 | 38.26% |
| BA250516C00205000 | 2024-09-13 12:50PM EDT | 205.00 | 5.70 | 5.55 | 5.95 | -1.35 | -19.15% | 37 | 89 | 37.95% |
| BA250516C00210000 | 2024-09-13 12:01PM EDT | 210.00 | 5.95 | 3.45 | 5.15 | +0.70 | +13.33% | 4 | 69 | 37.76% |
| BA250516C00215000 | 2024-09-13 12:37PM EDT | 215.00 | 4.20 | 2.95 | 4.45 | -0.95 | -18.45% | 11 | 48 | 37.58% |
| BA250516C00220000 | 2024-09-13 3:21PM EDT | 220.00 | 3.76 | 2.83 | 3.85 | -0.89 | -19.14% | 2 | 140 | 37.46% |
| BA250516C00225000 | 2024-09-13 1:06PM EDT | 225.00 | 2.95 | 2.73 | 3.30 | -0.77 | -20.70% | 1 | 420 | 37.26% |
| BA250516C00230000 | 2024-09-13 3:45PM EDT | 230.00 | 2.81 | 0.92 | 2.85 | -0.49 | -14.85% | 1 | 367 | 37.16% |
| BA250516C00235000 | 2024-09-04 9:32AM EDT | 235.00 | 2.80 | 1.99 | 2.46 | 0.00 | - | 1 | 342 | 37.09% |
| BA250516C00240000 | 2024-08-29 12:47PM EDT | 240.00 | 3.65 | 1.94 | 2.16 | 0.00 | - | 3 | 31 | 37.18% |
| BA250516C00245000 | 2024-09-11 11:45AM EDT | 245.00 | 1.90 | 0.32 | 1.96 | 0.00 | - | 2 | 66 | 37.56% |
| BA250516C00250000 | 2024-09-13 2:04PM EDT | 250.00 | 1.58 | 0.29 | 1.63 | -0.12 | -7.06% | 26 | 194 | 37.18% |
| BA250516C00255000 | 2024-08-30 12:32PM EDT | 255.00 | 2.02 | 1.24 | 2.33 | 0.00 | - | 1 | 69 | 41.60% |
| BA250516C00260000 | 2024-09-13 1:23PM EDT | 260.00 | 1.14 | 0.90 | 1.85 | -0.08 | -6.56% | 2 | 14 | 40.56% |
| BA250516C00265000 | 2024-09-06 3:52PM EDT | 265.00 | 0.99 | 0.93 | 1.06 | 0.00 | - | 1 | 13 | 37.16% |
| BA250516C00270000 | 2024-09-11 9:37AM EDT | 270.00 | 0.95 | 0.77 | 1.13 | +0.11 | +13.10% | 1 | 128 | 38.62% |
| BA250516C00275000 | 2024-09-13 12:31PM EDT | 275.00 | 0.73 | 0.70 | 0.93 | -0.13 | -15.12% | 2 | 22 | 38.21% |
| BA250516C00280000 | 2024-09-13 3:28PM EDT | 280.00 | 0.66 | 0.55 | 1.03 | -0.18 | -21.43% | 2 | 781 | 39.88% |
Opciones de ventapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250516P00085000 | 2024-09-13 3:26PM EDT | 85.00 | 1.02 | 0.71 | 1.05 | +0.22 | +27.50% | 2 | 180 | 47.06% |
| BA250516P00090000 | 2024-09-12 3:43PM EDT | 90.00 | 1.06 | 0.94 | 1.48 | 0.00 | - | 2 | 6 | 46.78% |
| BA250516P00095000 | 2024-09-12 3:41PM EDT | 95.00 | 1.36 | 1.54 | 1.85 | 0.00 | - | 2 | 83 | 45.42% |
| BA250516P00100000 | 2024-09-13 3:11PM EDT | 100.00 | 2.05 | 2.00 | 5.25 | -0.05 | -2.38% | 9 | 213 | 50.62% |
| BA250516P00105000 | 2024-09-03 2:45PM EDT | 105.00 | 2.31 | 2.52 | 2.96 | 0.00 | - | 5 | 10 | 43.52% |
| BA250516P00110000 | 2024-09-06 9:56AM EDT | 110.00 | 2.60 | 3.20 | 3.90 | -0.08 | -2.99% | 100 | 17 | 43.49% |
| BA250516P00115000 | 2024-09-13 1:44PM EDT | 115.00 | 4.05 | 3.95 | 5.60 | +1.95 | +92.86% | 5 | 13 | 45.39% |
| BA250516P00120000 | 2024-09-13 3:55PM EDT | 120.00 | 4.88 | 4.85 | 5.10 | -0.17 | -3.37% | 8 | 92 | 39.64% |
| BA250516P00125000 | 2024-09-13 12:47PM EDT | 125.00 | 6.00 | 5.90 | 6.15 | +1.10 | +22.45% | 52 | 100 | 38.72% |
| BA250516P00130000 | 2024-09-12 1:56PM EDT | 130.00 | 5.75 | 3.25 | 7.75 | 0.00 | - | 14 | 412 | 38.84% |
| BA250516P00135000 | 2024-09-13 12:57PM EDT | 135.00 | 8.80 | 8.55 | 9.05 | +0.81 | +10.14% | 23 | 666 | 37.69% |
| BA250516P00140000 | 2024-09-11 2:42PM EDT | 140.00 | 9.00 | 6.00 | 10.80 | 0.00 | - | 4 | 158 | 37.21% |
| BA250516P00145000 | 2024-09-11 12:55PM EDT | 145.00 | 11.45 | 11.20 | 12.85 | 0.00 | - | 8 | 165 | 36.93% |
| BA250516P00150000 | 2024-09-13 1:39PM EDT | 150.00 | 13.95 | 13.90 | 14.55 | +2.22 | +18.93% | 26 | 314 | 35.50% |
| BA250516P00155000 | 2024-09-13 1:31PM EDT | 155.00 | 16.25 | 16.10 | 17.85 | +2.71 | +20.01% | 3 | 237 | 36.90% |
| BA250516P00160000 | 2024-09-13 2:53PM EDT | 160.00 | 18.50 | 17.75 | 19.10 | +0.28 | +1.54% | 19 | 581 | 33.80% |
| BA250516P00165000 | 2024-09-10 1:07PM EDT | 165.00 | 20.55 | 21.10 | 22.90 | 0.00 | - | 1 | 254 | 35.32% |
| BA250516P00170000 | 2024-09-13 10:56AM EDT | 170.00 | 20.98 | 23.05 | 25.70 | -0.01 | -0.05% | 5 | 615 | 34.47% |
| BA250516P00175000 | 2024-09-13 11:01AM EDT | 175.00 | 23.76 | 26.50 | 28.20 | 0.00 | - | 1 | 27 | 32.61% |
| BA250516P00180000 | 2024-09-13 10:52AM EDT | 180.00 | 27.30 | 29.50 | 31.60 | -2.06 | -7.02% | 1 | 142 | 32.14% |
| BA250516P00185000 | 2024-08-20 9:41AM EDT | 185.00 | 22.30 | 33.40 | 36.60 | 0.00 | - | 1 | 3 | 34.75% |
| BA250516P00190000 | 2024-09-13 10:56AM EDT | 190.00 | 33.58 | 36.75 | 38.80 | -3.82 | -10.21% | 1 | 32 | 30.82% |
| BA250516P00195000 | 2024-09-12 11:13AM EDT | 195.00 | 37.10 | 41.10 | 42.60 | 0.00 | - | 1 | 26 | 29.97% |
| BA250516P00200000 | 2024-09-11 12:03PM EDT | 200.00 | 44.70 | 44.15 | 46.40 | 0.00 | - | 3 | 15 | 28.57% |
| BA250516P00205000 | 2024-09-11 11:46AM EDT | 205.00 | 48.60 | 48.50 | 51.35 | 0.00 | - | 7 | 21 | 30.22% |
| BA250516P00210000 | 2024-09-11 1:24PM EDT | 210.00 | 51.30 | 52.85 | 54.75 | 0.00 | - | 1 | 20 | 26.15% |
| BA250516P00215000 | 2024-09-05 1:24PM EDT | 215.00 | 54.00 | 57.30 | 59.70 | 0.00 | - | 2 | 56 | 27.41% |
| BA250516P00220000 | 2024-09-03 9:39AM EDT | 220.00 | 57.55 | 63.00 | 64.50 | 0.00 | - | 1 | 10 | 27.88% |
| BA250516P00225000 | 2024-09-04 3:42PM EDT | 225.00 | 61.70 | 64.00 | 72.40 | 0.00 | - | 1 | 2 | 40.05% |
| BA250516P00235000 | 2024-09-12 12:49PM EDT | 235.00 | 73.10 | 76.65 | 79.75 | 0.00 | - | 2 | 0 | 33.07% |
© 2024 Yahoo. Todos los derechos reservados.