The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:02PM EDT. Mercado abierto.
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00150000 | 2024-10-14 11:32AM EDT | 2024-10-18 | 2.15 | 2.06 | 2.15 | -1.46 | -40.44% | 3,817 | 1,956 | 31.57% |
| BA241025C00150000 | 2024-10-14 11:24AM EDT | 2024-10-25 | 5.10 | 5.00 | 5.15 | -1.40 | -21.54% | 269 | 882 | 48.05% |
| BA241101C00150000 | 2024-10-14 11:30AM EDT | 2024-11-01 | 6.02 | 5.95 | 6.15 | -1.15 | -16.04% | 98 | 563 | 45.52% |
| BA241108C00150000 | 2024-10-14 11:15AM EDT | 2024-11-08 | 7.05 | 7.10 | 7.35 | -1.20 | -14.55% | 108 | 84 | 46.44% |
| BA241115C00150000 | 2024-10-14 11:30AM EDT | 2024-11-15 | 8.07 | 7.95 | 8.10 | -1.43 | -15.01% | 622 | 2,041 | 45.40% |
| BA241122C00150000 | 2024-10-14 10:40AM EDT | 2024-11-22 | 7.90 | 8.55 | 9.00 | -1.60 | -16.84% | 10 | 83 | 45.79% |
| BA241129C00150000 | 2024-10-14 11:26AM EDT | 2024-11-29 | 9.09 | 9.00 | 9.25 | -1.31 | -12.60% | 24 | 27 | 43.41% |
| BA241220C00150000 | 2024-10-14 11:30AM EDT | 2024-12-20 | 10.93 | 10.90 | 11.00 | -1.27 | -10.41% | 239 | 1,147 | 42.90% |
| BA250117C00150000 | 2024-10-14 11:23AM EDT | 2025-01-17 | 12.72 | 12.65 | 12.80 | -1.43 | -10.11% | 273 | 3,504 | 41.99% |
| BA250221C00150000 | 2024-10-14 11:09AM EDT | 2025-02-21 | 15.15 | 15.15 | 15.35 | -1.45 | -8.73% | 28 | 182 | 43.12% |
| BA250321C00150000 | 2024-10-14 11:22AM EDT | 2025-03-21 | 16.75 | 16.60 | 16.85 | -0.45 | -2.62% | 45 | 466 | 42.97% |
| BA250516C00150000 | 2024-10-14 10:56AM EDT | 2025-05-16 | 19.30 | 19.45 | 19.70 | -0.70 | -3.50% | 30 | 114 | 43.23% |
| BA250620C00150000 | 2024-10-14 11:11AM EDT | 2025-06-20 | 21.05 | 20.80 | 21.15 | -1.35 | -6.03% | 140 | 935 | 43.06% |
| BA250815C00150000 | 2024-10-14 9:34AM EDT | 2025-08-15 | 22.00 | 23.30 | 23.65 | -2.10 | -8.71% | 3 | 117 | 43.57% |
| BA250919C00150000 | 2024-10-14 11:25AM EDT | 2025-09-19 | 24.67 | 24.45 | 25.00 | -1.03 | -4.01% | 115 | 309 | 43.66% |
| BA251219C00150000 | 2024-10-14 10:06AM EDT | 2025-12-19 | 26.40 | 27.75 | 32.95 | -2.36 | -8.21% | 14 | 577 | 51.37% |
| BA260116C00150000 | 2024-10-14 11:19AM EDT | 2026-01-16 | 29.10 | 28.70 | 29.15 | -0.80 | -2.68% | 6 | 633 | 43.93% |
| BA260618C00150000 | 2024-10-11 2:24PM EDT | 2026-06-18 | 31.85 | 33.10 | 34.95 | -2.65 | -7.68% | 13 | 117 | 45.81% |
| BA261218C00150000 | 2024-10-11 3:43PM EDT | 2026-12-18 | 40.00 | 37.80 | 39.70 | 0.00 | - | 7 | 413 | 45.86% |
| BA270115C00150000 | 2024-10-14 9:59AM EDT | 2027-01-15 | 37.50 | 38.45 | 39.45 | -2.85 | -7.06% | 12 | 1,231 | 44.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00150000 | 2024-10-14 11:32AM EDT | 2024-10-18 | 3.10 | 3.00 | 3.15 | +0.54 | +21.51% | 1,184 | 7,767 | 44.14% |
| BA241025P00150000 | 2024-10-14 11:26AM EDT | 2024-10-25 | 5.90 | 5.75 | 6.00 | +0.45 | +8.26% | 77 | 1,118 | 53.64% |
| BA241101P00150000 | 2024-10-14 11:26AM EDT | 2024-11-01 | 6.75 | 6.65 | 6.85 | +0.55 | +8.87% | 127 | 3,421 | 49.78% |
| BA241108P00150000 | 2024-10-14 10:53AM EDT | 2024-11-08 | 8.07 | 7.60 | 7.80 | +0.82 | +11.31% | 54 | 131 | 48.52% |
| BA241115P00150000 | 2024-10-14 11:30AM EDT | 2024-11-15 | 8.50 | 8.35 | 8.50 | +0.60 | +7.59% | 106 | 6,073 | 46.97% |
| BA241122P00150000 | 2024-10-14 10:44AM EDT | 2024-11-22 | 8.95 | 8.85 | 9.60 | +0.50 | +5.92% | 40 | 70 | 48.23% |
| BA241129P00150000 | 2024-10-11 3:56PM EDT | 2024-11-29 | 8.90 | 9.15 | 9.45 | 0.00 | - | - | 17 | 43.80% |
| BA241220P00150000 | 2024-10-14 11:30AM EDT | 2024-12-20 | 10.66 | 10.60 | 10.70 | +0.71 | +7.11% | 99 | 1,317 | 41.27% |
| BA250117P00150000 | 2024-10-14 11:02AM EDT | 2025-01-17 | 12.15 | 11.85 | 12.05 | +0.80 | +7.05% | 75 | 6,534 | 39.15% |
| BA250221P00150000 | 2024-10-14 10:47AM EDT | 2025-02-21 | 14.14 | 13.60 | 13.85 | +0.79 | +5.92% | 101 | 1,309 | 38.57% |
| BA250321P00150000 | 2024-10-14 10:08AM EDT | 2025-03-21 | 15.90 | 14.60 | 15.20 | +1.65 | +11.58% | 3 | 7,551 | 38.46% |
| BA250516P00150000 | 2024-10-14 10:22AM EDT | 2025-05-16 | 17.45 | 16.55 | 16.75 | +1.02 | +6.21% | 10 | 1,110 | 36.48% |
| BA250620P00150000 | 2024-10-14 11:29AM EDT | 2025-06-20 | 17.50 | 17.35 | 17.60 | +0.45 | +2.64% | 80 | 2,967 | 35.57% |
| BA250815P00150000 | 2024-10-11 2:48PM EDT | 2025-08-15 | 18.68 | 18.90 | 19.25 | 0.00 | - | 3 | 574 | 35.20% |
| BA250919P00150000 | 2024-10-11 12:20PM EDT | 2025-09-19 | 20.00 | 19.60 | 19.90 | +0.45 | +2.30% | 1 | 775 | 34.49% |
| BA251219P00150000 | 2024-10-14 10:30AM EDT | 2025-12-19 | 22.30 | 21.50 | 21.95 | +0.72 | +3.34% | 2 | 604 | 33.84% |
| BA260116P00150000 | 2024-10-14 10:26AM EDT | 2026-01-16 | 22.98 | 22.00 | 22.40 | +1.28 | +5.90% | 14 | 6,654 | 33.48% |
| BA260618P00150000 | 2024-10-14 11:10AM EDT | 2026-06-18 | 24.70 | 24.30 | 25.00 | -0.80 | -3.14% | 1 | 745 | 32.43% |
| BA261218P00150000 | 2024-10-14 9:58AM EDT | 2026-12-18 | 27.60 | 26.60 | 28.00 | +1.25 | +4.74% | 2 | 861 | 31.94% |
| BA270115P00150000 | 2024-10-11 12:29PM EDT | 2027-01-15 | 27.78 | 25.50 | 27.20 | +0.87 | +3.23% | 1 | 177 | 30.48% |
© 2024 Yahoo. Todos los derechos reservados.