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:
Precio de ejercicio:105.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241101C00105000 | 2024-09-16 11:48AM EDT | 2024-11-01 | 50.00 | 50.65 | 53.30 | 0.00 | - | - | 1 | 100.59% |
| BA241115C00105000 | 2024-09-04 10:05AM EDT | 2024-11-15 | 60.40 | 47.00 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| BA241220C00105000 | 2024-09-03 10:58AM EDT | 2024-12-20 | 56.53 | 46.80 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00105000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 55.15 | 52.70 | 53.70 | 0.00 | - | 5 | 152 | 61.58% |
| BA250221C00105000 | 2024-10-03 1:22PM EDT | 2025-02-21 | 50.00 | 53.95 | 55.85 | 0.00 | - | - | 1 | 63.34% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 193.10% |
| BA250620C00105000 | 2024-09-27 10:02AM EDT | 2025-06-20 | 57.94 | 57.15 | 58.10 | 0.00 | - | 1 | 68 | 56.35% |
| BA250815C00105000 | 2024-10-07 3:20PM EDT | 2025-08-15 | 58.55 | 56.90 | 62.05 | +1.14 | +1.99% | 6 | 4 | 56.59% |
| BA250919C00105000 | 2024-10-07 3:25PM EDT | 2025-09-19 | 59.20 | 56.70 | 61.10 | +3.25 | +5.81% | 4 | 4 | 52.07% |
| BA251219C00105000 | 2024-10-07 3:34PM EDT | 2025-12-19 | 61.45 | 57.75 | 63.45 | +4.70 | +8.28% | 31 | 34 | 50.51% |
| BA260116C00105000 | 2024-10-07 3:32PM EDT | 2026-01-16 | 61.95 | 60.25 | 62.85 | +2.72 | +4.59% | 2 | 12 | 51.16% |
| BA260618C00105000 | 2024-10-02 11:09AM EDT | 2026-06-18 | 63.51 | 65.15 | 71.00 | 0.00 | - | 5 | 4 | 56.82% |
| BA261218C00105000 | 2024-10-07 3:02PM EDT | 2026-12-18 | 68.00 | 68.35 | 69.70 | +1.00 | +1.49% | 4 | 83 | 51.47% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00105000 | 2024-09-27 10:00AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 29 | 132.81% |
| BA241018P00105000 | 2024-10-03 2:30PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 354 | 78.13% |
| BA241025P00105000 | 2024-10-04 10:22AM EDT | 2024-10-25 | 0.11 | 0.02 | 0.06 | 0.00 | - | 2 | 80 | 69.14% |
| BA241101P00105000 | 2024-09-26 11:26AM EDT | 2024-11-01 | 0.11 | 0.01 | 0.31 | 0.00 | - | 2 | 5 | 70.90% |
| BA241108P00105000 | 2024-10-04 3:38PM EDT | 2024-11-08 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 67.38% |
| BA241115P00105000 | 2024-10-07 10:36AM EDT | 2024-11-15 | 0.15 | 0.15 | 0.31 | -0.08 | -34.78% | 2 | 263 | 60.40% |
| BA241220P00105000 | 2024-10-07 12:22PM EDT | 2024-12-20 | 0.44 | 0.30 | 0.63 | -0.12 | -21.43% | 4 | 89 | 52.88% |
| BA250117P00105000 | 2024-10-04 1:44PM EDT | 2025-01-17 | 0.89 | 0.59 | 0.91 | 0.00 | - | 21 | 534 | 48.78% |
| BA250221P00105000 | 2024-10-03 2:24PM EDT | 2025-02-21 | 1.57 | 1.15 | 1.32 | 0.00 | - | 2 | 134 | 45.97% |
| BA250321P00105000 | 2024-10-04 1:12PM EDT | 2025-03-21 | 1.89 | 1.66 | 1.72 | 0.00 | - | 1 | 125 | 44.84% |
| BA250516P00105000 | 2024-09-27 3:41PM EDT | 2025-05-16 | 2.40 | 2.42 | 2.49 | 0.00 | - | 3 | 31 | 43.01% |
| BA250620P00105000 | 2024-10-07 9:52AM EDT | 2025-06-20 | 2.67 | 2.89 | 3.00 | -0.43 | -13.87% | 2 | 647 | 42.30% |
| BA250815P00105000 | 2024-10-03 10:07AM EDT | 2025-08-15 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 58 | 41.39% |
| BA250919P00105000 | 2024-09-23 11:25AM EDT | 2025-09-19 | 3.90 | 3.95 | 4.65 | 0.00 | - | 1 | 40 | 42.11% |
| BA251219P00105000 | 2024-10-04 3:46PM EDT | 2025-12-19 | 5.20 | 3.60 | 5.35 | 0.00 | - | 96 | 394 | 39.48% |
| BA260116P00105000 | 2024-10-03 10:43AM EDT | 2026-01-16 | 5.99 | 3.60 | 5.55 | 0.00 | - | 1 | 700 | 38.81% |
| BA260618P00105000 | 2024-09-30 3:15PM EDT | 2026-06-18 | 7.50 | 6.60 | 7.00 | 0.00 | - | 2 | 251 | 36.93% |
| BA261218P00105000 | 2024-10-04 3:11PM EDT | 2026-12-18 | 8.25 | 8.00 | 8.25 | 0.00 | - | 2 | 355 | 34.78% |
| BA270115P00105000 | 2024-10-07 12:40PM EDT | 2027-01-15 | 8.50 | 7.75 | 8.40 | -0.80 | -8.60% | 10 | 30 | 34.46% |
© 2024 Yahoo. Todos los derechos reservados.