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:175.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00175000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 12.80 | 12.90 | 14.80 | -0.49 | -3.69% | 42 | 329 | 61.72% |
| BA240809C00175000 | 2024-07-25 1:13PM EDT | 2024-08-09 | 15.35 | 13.30 | 14.60 | 0.00 | - | 20 | 116 | 50.49% |
| BA240816C00175000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 15.75 | 14.30 | 15.15 | +1.27 | +8.77% | 53 | 942 | 45.12% |
| BA240823C00175000 | 2024-07-23 12:44PM EDT | 2024-08-23 | 15.32 | 15.15 | 16.20 | +0.85 | +5.87% | 1 | 37 | 45.24% |
| BA240830C00175000 | 2024-07-26 11:46AM EDT | 2024-08-30 | 16.70 | 15.45 | 16.70 | +0.09 | +0.54% | 3 | 16 | 43.02% |
| BA240920C00175000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 18.01 | 17.65 | 18.25 | +0.97 | +5.69% | 62 | 5,471 | 40.11% |
| BA241018C00175000 | 2024-07-26 9:47AM EDT | 2024-10-18 | 21.64 | 18.60 | 20.80 | +1.24 | +6.08% | 3 | 348 | 40.68% |
| BA241115C00175000 | 2024-07-25 1:11PM EDT | 2024-11-15 | 24.00 | 22.70 | 23.20 | 0.00 | - | 1 | 231 | 41.57% |
| BA241220C00175000 | 2024-07-24 2:52PM EDT | 2024-12-20 | 21.24 | 24.95 | 25.40 | 0.00 | - | 2 | 69 | 41.30% |
| BA250117C00175000 | 2024-07-26 12:05PM EDT | 2025-01-17 | 27.61 | 26.40 | 27.25 | +0.54 | +1.99% | 4 | 2,386 | 41.69% |
| BA250221C00175000 | 2024-07-26 3:14PM EDT | 2025-02-21 | 29.40 | 28.65 | 29.20 | +0.77 | +2.69% | 5 | 3 | 41.75% |
| BA250321C00175000 | 2024-07-25 2:18PM EDT | 2025-03-21 | 30.57 | 30.10 | 30.55 | 0.00 | - | 1 | 219 | 41.61% |
| BA250516C00175000 | 2024-07-24 10:10AM EDT | 2025-05-16 | 30.64 | 31.35 | 35.35 | 0.00 | - | 1 | 2 | 45.10% |
| BA250620C00175000 | 2024-07-26 12:51PM EDT | 2025-06-20 | 36.50 | 31.65 | 36.50 | +1.60 | +4.58% | 10 | 153 | 44.37% |
| BA250919C00175000 | 2024-07-16 9:40AM EDT | 2025-09-19 | 33.57 | 37.80 | 39.05 | 0.00 | - | 10 | 12 | 42.68% |
| BA251219C00175000 | 2024-07-25 1:09PM EDT | 2025-12-19 | 43.15 | 41.40 | 44.00 | 0.00 | - | 1 | 110 | 44.73% |
| BA260116C00175000 | 2024-07-25 9:54AM EDT | 2026-01-16 | 39.98 | 40.55 | 45.80 | 0.00 | - | 1 | 402 | 45.69% |
| BA260618C00175000 | 2024-07-15 11:01AM EDT | 2026-06-18 | 45.00 | 45.15 | 50.15 | 0.00 | - | 1 | 14 | 44.93% |
| BA261218C00175000 | 2024-07-25 11:15AM EDT | 2026-12-18 | 50.50 | 49.90 | 56.05 | 0.00 | - | 1 | 172 | 45.56% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00175000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.96 | 0.96 | 1.10 | -0.78 | -44.83% | 589 | 661 | 49.24% |
| BA240809P00175000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 1.77 | 1.39 | 1.74 | -0.48 | -21.33% | 76 | 190 | 41.50% |
| BA240816P00175000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 2.37 | 2.00 | 2.48 | -0.77 | -24.52% | 235 | 5,208 | 39.55% |
| BA240823P00175000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 2.78 | 2.64 | 2.90 | -0.57 | -17.01% | 33 | 224 | 36.89% |
| BA240830P00175000 | 2024-07-26 12:46PM EDT | 2024-08-30 | 2.61 | 2.64 | 3.90 | -0.87 | -25.00% | 7 | 87 | 38.36% |
| BA240920P00175000 | 2024-07-26 2:13PM EDT | 2024-09-20 | 3.56 | 4.45 | 4.80 | -1.94 | -35.27% | 79 | 1,658 | 33.98% |
| BA241018P00175000 | 2024-07-26 2:45PM EDT | 2024-10-18 | 5.94 | 5.90 | 6.50 | -0.77 | -11.48% | 5 | 1,979 | 33.20% |
| BA241115P00175000 | 2024-07-26 1:21PM EDT | 2024-11-15 | 7.55 | 7.70 | 8.15 | -0.95 | -11.18% | 42 | 1,013 | 33.21% |
| BA241220P00175000 | 2024-07-26 12:06PM EDT | 2024-12-20 | 8.97 | 9.25 | 9.95 | -0.31 | -3.34% | 1 | 368 | 33.17% |
| BA250117P00175000 | 2024-07-25 3:15PM EDT | 2025-01-17 | 10.29 | 9.85 | 10.95 | -0.74 | -6.71% | 1 | 5,942 | 32.51% |
| BA250221P00175000 | 2024-07-24 11:47AM EDT | 2025-02-21 | 12.84 | 11.00 | 11.90 | 0.00 | - | 5 | 48 | 31.50% |
| BA250321P00175000 | 2024-07-26 11:50AM EDT | 2025-03-21 | 12.40 | 12.40 | 12.70 | -0.95 | -7.12% | 3 | 942 | 31.02% |
| BA250516P00175000 | 2024-07-15 3:17PM EDT | 2025-05-16 | 16.07 | 12.65 | 14.90 | 0.00 | - | 2 | 2 | 31.45% |
| BA250620P00175000 | 2024-07-26 12:22PM EDT | 2025-06-20 | 14.30 | 13.75 | 16.15 | -2.35 | -14.11% | 3 | 337 | 31.62% |
| BA250919P00175000 | 2024-07-16 10:14AM EDT | 2025-09-19 | 16.90 | 16.60 | 19.50 | -0.95 | -5.32% | 1 | 31 | 32.47% |
| BA251219P00175000 | 2024-07-26 12:35PM EDT | 2025-12-19 | 18.50 | 16.80 | 20.60 | -2.60 | -12.32% | 5 | 217 | 30.77% |
| BA260116P00175000 | 2024-07-25 1:35PM EDT | 2026-01-16 | 19.73 | 19.05 | 21.70 | 0.00 | - | 2 | 713 | 31.26% |
| BA260618P00175000 | 2024-07-15 9:30AM EDT | 2026-06-18 | 22.70 | 19.20 | 25.05 | 0.00 | - | 1 | 40 | 31.08% |
| BA261218P00175000 | 2024-07-24 1:45PM EDT | 2026-12-18 | 25.75 | 20.85 | 26.90 | 0.00 | - | 4 | 89 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.