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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250815C00085000 | 2024-08-08 9:45AM EDT | 85.00 | 86.81 | 73.10 | 82.60 | 0.00 | - | - | 0 | 65.19% |
| BA250815C00105000 | 2024-09-03 1:25PM EDT | 105.00 | 63.75 | 58.45 | 60.65 | 0.00 | - | 1 | 2 | 52.76% |
| BA250815C00115000 | 2024-09-03 1:25PM EDT | 115.00 | 55.65 | 51.40 | 52.80 | 0.00 | - | 1 | 0 | 51.00% |
| BA250815C00130000 | 2024-08-30 12:37PM EDT | 130.00 | 53.35 | 39.35 | 41.95 | 0.00 | - | 6 | 8 | 48.74% |
| BA250815C00135000 | 2024-09-09 12:23PM EDT | 135.00 | 43.33 | 36.80 | 38.85 | 0.00 | - | 2 | 9 | 48.06% |
| BA250815C00140000 | 2024-09-05 11:56AM EDT | 140.00 | 37.75 | 32.50 | 35.60 | 0.00 | - | 1 | 2 | 46.86% |
| BA250815C00145000 | 2024-09-13 12:17PM EDT | 145.00 | 33.03 | 29.65 | 32.60 | -0.02 | -0.06% | 1 | 2 | 45.91% |
| BA250815C00150000 | 2024-09-13 3:43PM EDT | 150.00 | 29.95 | 24.45 | 29.45 | -2.73 | -8.35% | 3 | 29 | 44.49% |
| BA250815C00155000 | 2024-09-03 3:54PM EDT | 155.00 | 26.80 | 25.45 | 26.80 | -2.07 | -7.17% | 2 | 2 | 43.73% |
| BA250815C00160000 | 2024-09-13 3:56PM EDT | 160.00 | 24.24 | 19.90 | 25.15 | -2.68 | -9.96% | 12 | 24 | 44.42% |
| BA250815C00165000 | 2024-09-13 2:34PM EDT | 165.00 | 21.87 | 20.60 | 21.90 | -2.63 | -10.73% | 6 | 3 | 42.19% |
| BA250815C00170000 | 2024-09-13 2:34PM EDT | 170.00 | 19.65 | 19.25 | 21.40 | -2.65 | -11.88% | 3 | 16 | 44.34% |
| BA250815C00175000 | 2024-09-12 1:21PM EDT | 175.00 | 19.80 | 15.80 | 17.70 | 0.00 | - | 10 | 31 | 40.92% |
| BA250815C00180000 | 2024-09-13 3:59PM EDT | 180.00 | 17.00 | 14.40 | 17.00 | +0.85 | +5.26% | 16 | 10 | 42.30% |
| BA250815C00185000 | 2024-09-11 10:24AM EDT | 185.00 | 13.90 | 12.30 | 15.40 | 0.00 | - | 2 | 49 | 41.98% |
| BA250815C00190000 | 2024-09-13 2:04PM EDT | 190.00 | 12.60 | 11.15 | 17.00 | -1.75 | -12.20% | 15 | 101 | 46.95% |
| BA250815C00195000 | 2024-09-12 1:27PM EDT | 195.00 | 12.80 | 9.40 | 12.55 | 0.00 | - | 1 | 198 | 41.34% |
| BA250815C00200000 | 2024-09-13 3:53PM EDT | 200.00 | 9.90 | 9.35 | 11.40 | -2.20 | -18.18% | 11 | 134 | 41.23% |
| BA250815C00205000 | 2024-09-06 9:41AM EDT | 205.00 | 9.70 | 7.05 | 9.10 | 0.00 | - | 10 | 22 | 38.76% |
| BA250815C00210000 | 2024-09-13 10:10AM EDT | 210.00 | 7.70 | 6.05 | 7.80 | -1.15 | -12.99% | 2 | 61 | 37.89% |
| BA250815C00215000 | 2024-09-12 12:07PM EDT | 215.00 | 7.85 | 5.75 | 6.95 | 0.00 | - | 2 | 208 | 37.73% |
| BA250815C00220000 | 2024-09-13 2:09PM EDT | 220.00 | 6.13 | 5.70 | 11.00 | -0.07 | -1.13% | 7 | 136 | 47.38% |
| BA250815C00225000 | 2024-09-12 10:37AM EDT | 225.00 | 6.05 | 5.05 | 10.00 | 0.00 | - | 1 | 20 | 46.98% |
| BA250815C00230000 | 2024-09-13 3:26PM EDT | 230.00 | 4.70 | 4.55 | 4.85 | -1.09 | -18.83% | 2 | 18 | 37.21% |
| BA250815C00235000 | 2024-09-12 12:07PM EDT | 235.00 | 4.75 | 3.75 | 4.30 | 0.00 | - | 282 | 130 | 37.07% |
| BA250815C00240000 | 2024-09-13 11:26AM EDT | 240.00 | 4.10 | 3.35 | 3.80 | +0.45 | +12.33% | 1 | 93 | 36.92% |
| BA250815C00245000 | 2024-09-09 10:48AM EDT | 245.00 | 3.95 | 2.82 | 9.60 | 0.00 | - | 14 | 30 | 51.74% |
| BA250815C00250000 | 2024-09-13 3:13PM EDT | 250.00 | 2.97 | 2.65 | 3.95 | -0.28 | -8.62% | 1 | 267 | 39.64% |
| BA250815C00255000 | 2024-09-09 11:59AM EDT | 255.00 | 2.46 | 2.32 | 2.92 | -0.84 | -25.45% | 1 | 2 | 37.57% |
| BA250815C00260000 | 2024-09-09 12:33PM EDT | 260.00 | 2.84 | 2.19 | 2.41 | 0.00 | - | 101 | 115 | 36.82% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250815P00085000 | 2024-09-06 12:45PM EDT | 85.00 | 1.50 | 0.71 | 1.78 | 0.00 | - | 51 | 274 | 45.33% |
| BA250815P00090000 | 2024-09-10 11:55AM EDT | 90.00 | 1.79 | 1.84 | 2.26 | 0.00 | - | 2 | 6 | 44.43% |
| BA250815P00095000 | 2024-09-05 10:45AM EDT | 95.00 | 1.90 | 2.14 | 2.50 | 0.00 | - | 2 | 2 | 42.05% |
| BA250815P00100000 | 2024-09-11 2:56PM EDT | 100.00 | 2.61 | 2.61 | 3.50 | 0.00 | - | 5 | 8 | 42.75% |
| BA250815P00110000 | 2024-09-13 3:06PM EDT | 110.00 | 4.44 | 4.45 | 5.05 | +1.81 | +68.82% | 2 | 18 | 40.79% |
| BA250815P00115000 | 2024-09-06 3:38PM EDT | 115.00 | 5.30 | 5.35 | 7.05 | 0.00 | - | 1 | 64 | 42.71% |
| BA250815P00120000 | 2024-09-09 10:45AM EDT | 120.00 | 5.55 | 6.45 | 7.40 | 0.00 | - | 1 | 11 | 39.79% |
| BA250815P00125000 | 2024-09-09 12:22PM EDT | 125.00 | 6.47 | 7.65 | 13.00 | 0.00 | - | 5 | 52 | 48.56% |
| BA250815P00130000 | 2024-09-12 2:01PM EDT | 130.00 | 7.65 | 8.80 | 10.55 | 0.00 | - | 10 | 217 | 39.19% |
| BA250815P00135000 | 2024-09-13 1:49PM EDT | 135.00 | 10.85 | 9.90 | 12.05 | +1.65 | +17.93% | 2 | 16 | 38.22% |
| BA250815P00140000 | 2024-09-06 10:00AM EDT | 140.00 | 11.00 | 12.20 | 17.00 | 0.00 | - | 1 | 54 | 43.46% |
| BA250815P00145000 | 2024-09-13 1:08PM EDT | 145.00 | 14.45 | 13.40 | 15.50 | +0.55 | +3.96% | 8 | 41 | 36.33% |
| BA250815P00150000 | 2024-09-13 2:09PM EDT | 150.00 | 16.10 | 16.10 | 17.50 | +0.20 | +1.26% | 25 | 551 | 35.46% |
| BA250815P00155000 | 2024-09-13 2:28PM EDT | 155.00 | 18.26 | 18.30 | 19.90 | +1.64 | +9.87% | 3 | 48 | 34.99% |
| BA250815P00160000 | 2024-09-13 11:20AM EDT | 160.00 | 18.68 | 20.65 | 26.00 | -1.82 | -8.88% | 1 | 44 | 40.44% |
| BA250815P00165000 | 2024-09-13 11:05AM EDT | 165.00 | 20.55 | 22.40 | 25.25 | +0.40 | +1.99% | 1 | 44 | 34.08% |
| BA250815P00170000 | 2024-09-11 2:56PM EDT | 170.00 | 23.90 | 25.35 | 28.00 | 0.00 | - | 6 | 16 | 33.30% |
| BA250815P00175000 | 2024-09-13 10:32AM EDT | 175.00 | 27.12 | 28.35 | 30.50 | +0.82 | +3.12% | 3 | 20 | 31.80% |
| BA250815P00180000 | 2024-09-05 2:19PM EDT | 180.00 | 28.75 | 31.60 | 37.00 | 0.00 | - | 1 | 8 | 36.87% |
| BA250815P00185000 | 2024-09-10 3:50PM EDT | 185.00 | 33.60 | 35.00 | 39.95 | 0.00 | - | 1 | 6 | 35.67% |
| BA250815P00190000 | 2024-09-04 3:46PM EDT | 190.00 | 34.30 | 38.35 | 41.10 | 0.00 | - | 3 | 4 | 30.83% |
| BA250815P00195000 | 2024-09-11 12:27PM EDT | 195.00 | 42.00 | 41.90 | 45.05 | 0.00 | - | 2 | 17 | 30.73% |
| BA250815P00200000 | 2024-09-11 2:26PM EDT | 200.00 | 44.25 | 45.85 | 48.50 | 0.00 | - | 2 | 106 | 29.30% |
| BA250815P00205000 | 2024-09-03 2:03PM EDT | 205.00 | 47.42 | 50.25 | 55.05 | 0.00 | - | 1 | 1 | 34.27% |
| BA250815P00210000 | 2024-09-13 2:43PM EDT | 210.00 | 54.75 | 53.30 | 56.60 | +2.66 | +5.11% | 5 | 5 | 27.95% |
| BA250815P00215000 | 2024-09-11 12:23PM EDT | 215.00 | 58.60 | 58.00 | 60.75 | 0.00 | - | 1 | 19 | 26.97% |
| BA250815P00220000 | 2024-08-21 1:46PM EDT | 220.00 | 49.92 | 63.10 | 67.25 | 0.00 | - | 1 | 2 | 32.48% |
| BA250815P00235000 | 2024-08-30 11:30AM EDT | 235.00 | 62.80 | 75.10 | 81.45 | 0.00 | - | 1 | 1 | 34.12% |
| BA250815P00240000 | 2024-09-04 10:11AM EDT | 240.00 | 75.90 | 81.60 | 85.05 | 0.00 | - | - | 1 | 30.55% |
© 2024 Yahoo. Todos los derechos reservados.