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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00120000 | 2024-10-04 9:44AM EDT | 2024-10-18 | 32.90 | 34.70 | 37.15 | +1.95 | +6.30% | 1 | 47 | 93.65% |
| BA241115C00120000 | 2024-10-01 3:07PM EDT | 2024-11-15 | 35.90 | 36.00 | 36.70 | 0.00 | - | 2 | 58 | 59.64% |
| BA241220C00120000 | 2024-10-03 3:42PM EDT | 2024-12-20 | 34.40 | 37.35 | 38.10 | 0.00 | - | 1 | 418 | 54.58% |
| BA250117C00120000 | 2024-10-04 11:30AM EDT | 2025-01-17 | 35.80 | 38.50 | 39.10 | -1.55 | -4.15% | 400 | 235 | 52.64% |
| BA250221C00120000 | 2024-10-02 11:23AM EDT | 2025-02-21 | 38.95 | 39.90 | 40.45 | 0.00 | - | 1 | 25 | 51.51% |
| BA250321C00120000 | 2024-09-27 3:58PM EDT | 2025-03-21 | 42.68 | 40.95 | 41.95 | 0.00 | - | 3 | 96 | 51.72% |
| BA250516C00120000 | 2024-09-27 10:49AM EDT | 2025-05-16 | 44.40 | 43.10 | 44.05 | 0.00 | - | 1 | 16 | 51.19% |
| BA250620C00120000 | 2024-10-04 2:55PM EDT | 2025-06-20 | 44.00 | 44.20 | 45.20 | +2.35 | +5.64% | 10 | 39 | 50.64% |
| BA250815C00120000 | 2024-09-17 3:23PM EDT | 2025-08-15 | 47.45 | 45.05 | 47.15 | 0.00 | - | 1 | 2 | 51.75% |
| BA250919C00120000 | 2024-09-06 11:04AM EDT | 2025-09-19 | 51.86 | 46.40 | 49.05 | 0.00 | - | 1 | 17 | 50.37% |
| BA251219C00120000 | 2024-10-03 9:45AM EDT | 2025-12-19 | 47.37 | 47.20 | 53.55 | 0.00 | - | 1 | 66 | 50.04% |
| BA260116C00120000 | 2024-10-02 11:54AM EDT | 2026-01-16 | 49.85 | 50.10 | 53.85 | 0.00 | - | 5 | 101 | 51.52% |
| BA260618C00120000 | 2024-08-07 3:12PM EDT | 2026-06-18 | 63.80 | 55.30 | 58.15 | 0.00 | - | 3 | 2 | 52.37% |
| BA261218C00120000 | 2024-10-03 11:23AM EDT | 2026-12-18 | 55.63 | 57.10 | 63.00 | 0.00 | - | 20 | 136 | 50.71% |
| BA270115C00120000 | 2024-10-04 3:21PM EDT | 2027-01-15 | 58.30 | 54.75 | 59.80 | +1.80 | +3.19% | 2 | 103 | 49.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00120000 | 2024-10-03 2:53PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 147 | 62.50% |
| BA241018P00120000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 126 | 737 | 57.42% |
| BA241025P00120000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 0.19 | 0.17 | 0.29 | -0.16 | -45.71% | 9 | 118 | 57.42% |
| BA241101P00120000 | 2024-10-03 2:56PM EDT | 2024-11-01 | 0.30 | 0.24 | 0.54 | -0.18 | -37.50% | 1 | 129 | 54.79% |
| BA241115P00120000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 0.63 | 0.61 | 0.65 | -0.30 | -32.26% | 83 | 2,236 | 49.81% |
| BA241220P00120000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 1.39 | 1.19 | 1.43 | -0.44 | -24.04% | 55 | 874 | 44.78% |
| BA250117P00120000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 1.99 | 1.80 | 2.01 | -0.57 | -22.27% | 50 | 2,338 | 42.37% |
| BA250221P00120000 | 2024-10-04 2:23PM EDT | 2025-02-21 | 3.37 | 2.69 | 3.00 | -0.36 | -9.65% | 19 | 199 | 41.85% |
| BA250321P00120000 | 2024-10-04 3:06PM EDT | 2025-03-21 | 3.81 | 3.30 | 3.80 | -0.19 | -4.75% | 3 | 5,652 | 41.63% |
| BA250516P00120000 | 2024-10-04 11:03AM EDT | 2025-05-16 | 5.30 | 4.55 | 4.95 | -0.30 | -5.36% | 17 | 371 | 40.00% |
| BA250620P00120000 | 2024-10-03 2:23PM EDT | 2025-06-20 | 6.30 | 5.05 | 5.65 | 0.00 | - | 14 | 975 | 39.33% |
| BA250815P00120000 | 2024-09-30 2:22PM EDT | 2025-08-15 | 7.17 | 5.50 | 6.80 | 0.00 | - | 1 | 10 | 38.70% |
| BA250919P00120000 | 2024-10-04 3:07PM EDT | 2025-09-19 | 7.15 | 6.95 | 7.30 | -0.85 | -10.62% | 10 | 1,376 | 37.93% |
| BA251219P00120000 | 2024-10-02 3:49PM EDT | 2025-12-19 | 8.91 | 8.10 | 8.90 | 0.00 | - | 12 | 377 | 37.18% |
| BA260116P00120000 | 2024-10-03 3:53PM EDT | 2026-01-16 | 9.80 | 8.55 | 9.20 | 0.00 | - | 1 | 1,593 | 36.66% |
| BA260618P00120000 | 2024-10-03 12:30PM EDT | 2026-06-18 | 11.68 | 7.70 | 12.25 | 0.00 | - | 5 | 246 | 37.02% |
| BA261218P00120000 | 2024-10-03 1:30PM EDT | 2026-12-18 | 13.73 | 12.10 | 12.70 | 0.00 | - | 1 | 249 | 33.20% |
| BA270115P00120000 | 2024-10-02 12:21PM EDT | 2027-01-15 | 13.40 | 12.70 | 13.40 | 0.00 | - | 18 | 29 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.