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:160.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00160000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.67 | -0.68 | -55.74% | 6,509 | 8,918 | 41.21% |
| BA240927C00160000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.00 | 2.02 | 2.10 | -0.55 | -21.57% | 1,647 | 1,586 | 39.31% |
| BA241004C00160000 | 2024-09-18 3:28PM EDT | 2024-10-04 | 3.10 | 3.10 | 3.35 | -0.58 | -15.76% | 337 | 734 | 40.19% |
| BA241011C00160000 | 2024-09-18 3:59PM EDT | 2024-10-11 | 4.11 | 4.00 | 4.60 | -0.59 | -12.55% | 136 | 336 | 41.99% |
| BA241018C00160000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 4.85 | 4.80 | 5.00 | -0.73 | -13.08% | 789 | 7,924 | 39.22% |
| BA241025C00160000 | 2024-09-18 3:29PM EDT | 2024-10-25 | 6.17 | 6.00 | 6.25 | -0.46 | -6.94% | 58 | 222 | 41.80% |
| BA241101C00160000 | 2024-09-18 3:45PM EDT | 2024-11-01 | 7.00 | 6.90 | 7.75 | -0.60 | -7.89% | 441 | 321 | 45.39% |
| BA241115C00160000 | 2024-09-18 3:56PM EDT | 2024-11-15 | 8.40 | 8.45 | 9.00 | -0.80 | -8.70% | 617 | 955 | 44.68% |
| BA241220C00160000 | 2024-09-18 1:45PM EDT | 2024-12-20 | 10.73 | 10.85 | 11.00 | -0.72 | -6.29% | 56 | 1,605 | 41.78% |
| BA250117C00160000 | 2024-09-18 3:52PM EDT | 2025-01-17 | 12.35 | 12.45 | 12.60 | -0.85 | -6.44% | 165 | 1,382 | 41.14% |
| BA250221C00160000 | 2024-09-18 3:48PM EDT | 2025-02-21 | 14.70 | 14.60 | 15.50 | -0.30 | -2.00% | 82 | 316 | 43.41% |
| BA250321C00160000 | 2024-09-18 3:57PM EDT | 2025-03-21 | 16.06 | 15.95 | 16.65 | -0.50 | -3.02% | 33 | 319 | 42.61% |
| BA250516C00160000 | 2024-09-18 2:21PM EDT | 2025-05-16 | 19.80 | 18.70 | 19.70 | +0.15 | +0.76% | 29 | 742 | 43.41% |
| BA250620C00160000 | 2024-09-18 1:32PM EDT | 2025-06-20 | 21.10 | 20.00 | 21.85 | +0.20 | +0.96% | 24 | 380 | 44.58% |
| BA250815C00160000 | 2024-09-18 11:40AM EDT | 2025-08-15 | 23.75 | 22.20 | 22.60 | +0.55 | +2.37% | 10 | 27 | 41.92% |
| BA250919C00160000 | 2024-09-18 11:04AM EDT | 2025-09-19 | 25.54 | 23.50 | 25.50 | +0.24 | +0.95% | 30 | 68 | 44.59% |
| BA251219C00160000 | 2024-09-18 12:05PM EDT | 2025-12-19 | 28.00 | 26.65 | 27.35 | +1.55 | +5.86% | 4 | 96 | 42.62% |
| BA260116C00160000 | 2024-09-17 3:19PM EDT | 2026-01-16 | 28.65 | 27.55 | 28.10 | 0.00 | - | 32 | 537 | 42.44% |
| BA260618C00160000 | 2024-09-17 10:15AM EDT | 2026-06-18 | 32.85 | 31.95 | 33.70 | 0.00 | - | 2 | 29 | 44.00% |
| BA261218C00160000 | 2024-09-18 1:09PM EDT | 2026-12-18 | 38.50 | 36.90 | 40.95 | +1.10 | +2.94% | 2 | 337 | 46.90% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00160000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 5.36 | 4.60 | 5.50 | +0.31 | +6.14% | 532 | 9,495 | 39.70% |
| BA240927P00160000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 6.69 | 6.05 | 6.75 | +0.49 | +7.90% | 227 | 1,014 | 36.69% |
| BA241004P00160000 | 2024-09-18 3:51PM EDT | 2024-10-04 | 7.81 | 6.95 | 7.85 | +0.56 | +7.72% | 24 | 320 | 37.11% |
| BA241011P00160000 | 2024-09-18 3:16PM EDT | 2024-10-11 | 8.50 | 8.15 | 8.55 | +0.70 | +8.97% | 47 | 202 | 35.88% |
| BA241018P00160000 | 2024-09-18 3:52PM EDT | 2024-10-18 | 9.12 | 8.90 | 9.15 | +0.42 | +4.83% | 172 | 13,292 | 35.02% |
| BA241025P00160000 | 2024-09-17 1:02PM EDT | 2024-10-25 | 9.73 | 9.55 | 10.30 | -0.26 | -2.60% | 1 | 139 | 37.54% |
| BA241101P00160000 | 2024-09-18 2:34PM EDT | 2024-11-01 | 9.54 | 10.65 | 11.35 | -0.91 | -8.71% | 25 | 35 | 39.40% |
| BA241115P00160000 | 2024-09-18 3:43PM EDT | 2024-11-15 | 12.16 | 11.95 | 12.10 | +0.62 | +5.37% | 33 | 1,543 | 37.46% |
| BA241220P00160000 | 2024-09-18 3:54PM EDT | 2024-12-20 | 13.76 | 13.65 | 13.85 | +0.06 | +0.44% | 67 | 1,020 | 35.29% |
| BA250117P00160000 | 2024-09-18 3:47PM EDT | 2025-01-17 | 14.80 | 14.70 | 14.85 | +0.60 | +4.23% | 32 | 7,576 | 33.78% |
| BA250221P00160000 | 2024-09-18 3:16PM EDT | 2025-02-21 | 15.68 | 16.30 | 16.60 | -0.32 | -2.00% | 51 | 609 | 34.09% |
| BA250321P00160000 | 2024-09-18 3:18PM EDT | 2025-03-21 | 17.10 | 16.75 | 17.45 | +0.30 | +1.79% | 40 | 766 | 33.34% |
| BA250516P00160000 | 2024-09-17 10:58AM EDT | 2025-05-16 | 18.31 | 18.60 | 19.30 | +0.28 | +1.55% | 2 | 599 | 32.89% |
| BA250620P00160000 | 2024-09-17 12:13PM EDT | 2025-06-20 | 20.05 | 19.50 | 20.15 | +0.70 | +3.62% | 25 | 1,352 | 32.32% |
| BA250815P00160000 | 2024-09-17 1:02PM EDT | 2025-08-15 | 21.40 | 20.95 | 21.95 | 0.00 | - | 1 | 65 | 32.52% |
| BA250919P00160000 | 2024-09-17 12:25PM EDT | 2025-09-19 | 22.00 | 21.80 | 22.50 | +0.15 | +0.69% | 1 | 249 | 31.82% |
| BA251219P00160000 | 2024-09-13 2:51PM EDT | 2025-12-19 | 22.47 | 20.20 | 26.15 | 0.00 | - | 12 | 149 | 33.77% |
| BA260116P00160000 | 2024-09-17 12:42PM EDT | 2026-01-16 | 23.80 | 24.30 | 24.80 | -0.55 | -2.26% | 1 | 2,373 | 30.89% |
| BA260618P00160000 | 2024-09-13 1:03PM EDT | 2026-06-18 | 26.00 | 24.60 | 27.65 | 0.00 | - | 1 | 158 | 30.44% |
| BA261218P00160000 | 2024-09-16 2:04PM EDT | 2026-12-18 | 29.75 | 29.10 | 30.15 | 0.00 | - | 24 | 2,326 | 29.57% |
© 2024 Yahoo. Todos los derechos reservados.