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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011C00130000 | 2024-10-04 2:25PM EDT | 2024-10-11 | 25.81 | 24.50 | 25.65 | +0.84 | +3.36% | 30 | 5 | 60.16% |
| BA241018C00130000 | 2024-09-30 12:06PM EDT | 2024-10-18 | 23.00 | 24.85 | 25.55 | 0.00 | - | 3 | 85 | 50.00% |
| BA241025C00130000 | 2024-10-01 12:19PM EDT | 2024-10-25 | 22.90 | 25.35 | 26.30 | -3.30 | -12.60% | 2 | 4 | 55.57% |
| BA241101C00130000 | 2024-10-04 3:20PM EDT | 2024-11-01 | 25.40 | 26.00 | 27.15 | +3.05 | +13.65% | 7 | 171 | 57.96% |
| BA241115C00130000 | 2024-10-04 3:51PM EDT | 2024-11-15 | 27.00 | 26.95 | 27.60 | +3.30 | +13.92% | 39 | 96 | 53.54% |
| BA241220C00130000 | 2024-10-03 12:52PM EDT | 2024-12-20 | 26.00 | 28.80 | 29.45 | 0.00 | - | 1 | 419 | 51.56% |
| BA250117C00130000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 30.30 | 30.25 | 30.65 | +2.74 | +9.94% | 410 | 1,058 | 49.26% |
| BA250221C00130000 | 2024-10-04 3:58PM EDT | 2025-02-21 | 32.16 | 32.05 | 32.85 | +2.21 | +7.38% | 1 | 46 | 50.30% |
| BA250321C00130000 | 2024-10-04 3:42PM EDT | 2025-03-21 | 33.40 | 33.35 | 33.75 | +2.85 | +9.33% | 8 | 78 | 48.68% |
| BA250516C00130000 | 2024-09-26 10:19AM EDT | 2025-05-16 | 34.38 | 35.70 | 36.70 | 0.00 | - | 2 | 12 | 49.77% |
| BA250620C00130000 | 2024-10-01 12:39PM EDT | 2025-06-20 | 37.30 | 37.00 | 38.05 | 0.00 | - | 1 | 54 | 49.46% |
| BA250815C00130000 | 2024-10-04 11:24AM EDT | 2025-08-15 | 37.30 | 37.80 | 40.60 | -16.05 | -30.08% | 7 | 8 | 50.23% |
| BA250919C00130000 | 2024-07-22 3:37PM EDT | 2025-09-19 | 62.10 | 54.55 | 56.75 | 0.00 | - | 2 | 8 | 77.39% |
| BA251219C00130000 | 2024-09-20 9:30AM EDT | 2025-12-19 | 42.00 | 42.25 | 43.55 | 0.00 | - | 1 | 59 | 47.65% |
| BA260116C00130000 | 2024-10-04 3:26PM EDT | 2026-01-16 | 43.60 | 43.60 | 44.75 | +2.60 | +6.34% | 11 | 240 | 48.25% |
| BA260618C00130000 | 2024-09-20 1:10PM EDT | 2026-06-18 | 46.50 | 45.85 | 49.95 | 0.00 | - | 1 | 13 | 49.58% |
| BA261218C00130000 | 2024-10-01 9:41AM EDT | 2026-12-18 | 48.90 | 51.95 | 54.85 | 0.00 | - | 1 | 225 | 49.97% |
| BA270115C00130000 | 2024-10-04 11:40AM EDT | 2027-01-15 | 50.85 | 50.25 | 55.20 | +0.85 | +1.70% | 1 | 11 | 49.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00130000 | 2024-10-04 3:21PM EDT | 2024-10-11 | 0.04 | 0.01 | 0.06 | -0.08 | -66.67% | 233 | 937 | 54.30% |
| BA241018P00130000 | 2024-10-04 3:44PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.18 | -0.15 | -46.87% | 113 | 1,599 | 49.02% |
| BA241025P00130000 | 2024-10-04 3:24PM EDT | 2024-10-25 | 0.60 | 0.50 | 0.59 | -0.40 | -40.00% | 39 | 551 | 50.15% |
| BA241101P00130000 | 2024-10-04 2:47PM EDT | 2024-11-01 | 0.80 | 0.68 | 0.94 | -0.55 | -40.74% | 151 | 3,099 | 49.83% |
| BA241108P00130000 | 2024-10-04 3:47PM EDT | 2024-11-08 | 1.25 | 1.13 | 1.34 | -0.61 | -32.80% | 18 | 30 | 49.34% |
| BA241115P00130000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 1.51 | 1.38 | 1.52 | -0.68 | -31.05% | 490 | 2,862 | 46.80% |
| BA241220P00130000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 2.77 | 2.70 | 2.79 | -0.83 | -23.06% | 186 | 1,441 | 42.63% |
| BA250117P00130000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 3.67 | 3.55 | 3.70 | -0.90 | -19.69% | 5 | 6,229 | 40.82% |
| BA250221P00130000 | 2024-10-03 2:01PM EDT | 2025-02-21 | 5.92 | 4.80 | 5.00 | 0.00 | - | 3 | 586 | 40.31% |
| BA250321P00130000 | 2024-10-04 3:24PM EDT | 2025-03-21 | 5.95 | 5.65 | 5.80 | -0.80 | -11.85% | 26 | 699 | 39.44% |
| BA250516P00130000 | 2024-10-03 9:54AM EDT | 2025-05-16 | 8.30 | 7.15 | 7.80 | 0.00 | - | 1 | 613 | 39.65% |
| BA250620P00130000 | 2024-10-04 12:37PM EDT | 2025-06-20 | 8.65 | 8.00 | 8.20 | -0.46 | -5.05% | 2 | 4,384 | 37.87% |
| BA250815P00130000 | 2024-10-03 12:54PM EDT | 2025-08-15 | 10.45 | 9.10 | 11.00 | 0.00 | - | 3 | 277 | 40.49% |
| BA250919P00130000 | 2024-10-01 11:24AM EDT | 2025-09-19 | 10.36 | 8.75 | 10.20 | 0.00 | - | 10 | 553 | 36.76% |
| BA251219P00130000 | 2024-10-04 2:15PM EDT | 2025-12-19 | 12.35 | 11.05 | 14.25 | -0.21 | -1.67% | 5 | 276 | 40.07% |
| BA260116P00130000 | 2024-10-04 2:22PM EDT | 2026-01-16 | 12.65 | 11.30 | 14.50 | -0.15 | -1.17% | 3 | 434 | 39.29% |
| BA260618P00130000 | 2024-10-01 11:44AM EDT | 2026-06-18 | 14.35 | 13.80 | 14.55 | 0.00 | - | 2 | 247 | 34.20% |
| BA261218P00130000 | 2024-09-30 9:33AM EDT | 2026-12-18 | 17.00 | 12.70 | 16.65 | 0.00 | - | 2 | 91 | 32.82% |
| BA270115P00130000 | 2024-09-24 3:52PM EDT | 2027-01-15 | 16.03 | 16.25 | 19.85 | 0.00 | - | - | 15 | 36.36% |
© 2024 Yahoo. Todos los derechos reservados.