U.S. markets closed
F S&P 500
5,854.50 -5.25 (-0.09%) F Dow Jones
43,121.00 -22.00 (-0.05%) F Nasdaq
20,418.75 -31.25 (-0.15%) E-mini Russell 2000 Index Futur
2,247.30 -2.70 (-0.12%) Petróleo
74.27 -1.29 (-1.71%) Oro
2,663.30 -13.00 (-0.49%)
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:140.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00140000 | 2024-10-11 3:29PM EDT | 2024-10-18 | 10.93 | 8.70 | 12.00 | +2.88 | +35.78% | 103 | 237 | 66.24% |
| BA241025C00140000 | 2024-10-11 10:13AM EDT | 2024-10-25 | 12.08 | 12.10 | 14.45 | +1.85 | +18.08% | 13 | 138 | 59.79% |
| BA241101C00140000 | 2024-10-11 3:25PM EDT | 2024-11-01 | 13.35 | 13.60 | 16.90 | +2.36 | +21.47% | 5 | 96 | 65.37% |
| BA241108C00140000 | 2024-10-11 9:57AM EDT | 2024-11-08 | 14.60 | 14.25 | 15.80 | -2.05 | -12.31% | 2 | 1 | 54.21% |
| BA241115C00140000 | 2024-10-11 2:54PM EDT | 2024-11-15 | 14.80 | 15.40 | 16.25 | +2.05 | +16.08% | 80 | 363 | 53.32% |
| BA241220C00140000 | 2024-10-11 3:15PM EDT | 2024-12-20 | 17.50 | 17.05 | 18.95 | +2.10 | +13.64% | 64 | 372 | 50.75% |
| BA250117C00140000 | 2024-10-11 2:41PM EDT | 2025-01-17 | 19.20 | 19.55 | 20.10 | +2.07 | +12.08% | 70 | 1,325 | 46.82% |
| BA250221C00140000 | 2024-10-11 9:51AM EDT | 2025-02-21 | 20.51 | 21.60 | 23.65 | -1.59 | -7.19% | 1 | 63 | 50.80% |
| BA250321C00140000 | 2024-10-11 10:52AM EDT | 2025-03-21 | 23.28 | 23.50 | 24.70 | +2.38 | +11.39% | 1 | 156 | 48.97% |
| BA250516C00140000 | 2024-10-11 9:30AM EDT | 2025-05-16 | 23.55 | 26.30 | 27.35 | -1.78 | -7.03% | 1 | 77 | 48.30% |
| BA250620C00140000 | 2024-10-11 3:43PM EDT | 2025-06-20 | 27.35 | 27.60 | 28.50 | +2.52 | +10.15% | 2 | 214 | 47.28% |
| BA250815C00140000 | 2024-10-11 10:53AM EDT | 2025-08-15 | 29.85 | 28.25 | 31.90 | +0.10 | +0.34% | 2 | 5 | 49.38% |
| BA250919C00140000 | 2024-10-10 2:12PM EDT | 2025-09-19 | 28.65 | 31.10 | 32.70 | 0.00 | - | 102 | 106 | 48.26% |
| BA251219C00140000 | 2024-10-11 12:45PM EDT | 2025-12-19 | 33.35 | 31.80 | 35.60 | +1.70 | +5.37% | 2 | 37 | 47.67% |
| BA260116C00140000 | 2024-10-11 3:21PM EDT | 2026-01-16 | 34.75 | 34.75 | 35.50 | +2.40 | +7.42% | 2 | 186 | 46.04% |
| BA260618C00140000 | 2024-10-11 12:16PM EDT | 2026-06-18 | 39.00 | 35.00 | 40.70 | +0.55 | +1.43% | 1 | 26 | 47.14% |
| BA261218C00140000 | 2024-10-10 3:39PM EDT | 2026-12-18 | 41.50 | 43.60 | 48.85 | 0.00 | - | 50 | 148 | 51.52% |
| BA270115C00140000 | 2024-10-11 10:50AM EDT | 2027-01-15 | 44.60 | 44.50 | 49.85 | +1.45 | +3.36% | 3 | 47 | 51.88% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00140000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.30 | -0.77 | -77.78% | 13,430 | 10,107 | 46.68% |
| BA241025P00140000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 1.80 | 1.59 | 1.86 | -1.30 | -41.94% | 317 | 879 | 53.15% |
| BA241101P00140000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 2.50 | 2.39 | 2.71 | -1.31 | -34.38% | 194 | 621 | 50.34% |
| BA241108P00140000 | 2024-10-11 3:58PM EDT | 2024-11-08 | 3.38 | 3.20 | 5.10 | -1.34 | -28.39% | 72 | 171 | 55.30% |
| BA241115P00140000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 3.88 | 3.80 | 3.95 | -1.32 | -25.38% | 594 | 11,138 | 47.77% |
| BA241122P00140000 | 2024-10-11 3:58PM EDT | 2024-11-22 | 4.41 | 3.95 | 4.80 | -1.49 | -25.25% | 3 | 82 | 48.41% |
| BA241220P00140000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 5.90 | 5.70 | 6.00 | -1.33 | -18.40% | 63 | 1,396 | 42.44% |
| BA250117P00140000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.40 | -1.38 | -16.47% | 68 | 9,978 | 40.81% |
| BA250221P00140000 | 2024-10-11 3:37PM EDT | 2025-02-21 | 8.85 | 8.55 | 9.50 | -1.55 | -14.90% | 34 | 1,262 | 41.37% |
| BA250321P00140000 | 2024-10-11 3:55PM EDT | 2025-03-21 | 9.85 | 9.30 | 9.80 | -1.37 | -12.21% | 12 | 4,435 | 38.38% |
| BA250516P00140000 | 2024-10-11 2:35PM EDT | 2025-05-16 | 11.85 | 11.25 | 12.00 | -0.04 | -0.34% | 1 | 345 | 38.19% |
| BA250620P00140000 | 2024-10-11 3:41PM EDT | 2025-06-20 | 12.50 | 12.20 | 12.55 | -1.42 | -10.20% | 117 | 2,185 | 36.62% |
| BA250815P00140000 | 2024-09-24 2:29PM EDT | 2025-08-15 | 12.02 | 13.50 | 14.50 | 0.00 | - | 2 | 57 | 36.92% |
| BA250919P00140000 | 2024-10-11 11:33AM EDT | 2025-09-19 | 14.70 | 14.25 | 16.15 | -0.80 | -5.16% | 1 | 839 | 38.04% |
| BA251219P00140000 | 2024-10-10 3:16PM EDT | 2025-12-19 | 17.80 | 12.10 | 16.85 | 0.00 | - | 13 | 216 | 34.95% |
| BA260116P00140000 | 2024-10-11 2:21PM EDT | 2026-01-16 | 17.10 | 12.40 | 17.40 | -1.07 | -5.89% | 102 | 2,646 | 34.75% |
| BA260618P00140000 | 2024-10-10 2:50PM EDT | 2026-06-18 | 19.70 | 14.50 | 23.80 | -0.83 | -4.04% | 153 | 740 | 38.96% |
| BA261218P00140000 | 2024-10-10 3:18PM EDT | 2026-12-18 | 22.70 | 21.00 | 21.80 | 0.00 | - | 116 | 1,012 | 31.76% |
| BA270115P00140000 | 2024-10-09 3:04PM EDT | 2027-01-15 | 21.75 | 21.35 | 22.20 | 0.00 | - | 12 | 117 | 31.70% |
© 2024 Yahoo. Todos los derechos reservados.