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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011C00180000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 0.11 | 0.04 | 0.11 | +0.04 | +57.14% | 377 | 429 | 55.27% |
| BA241018C00180000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.34 | 0.27 | 0.34 | +0.15 | +78.95% | 1,101 | 10,773 | 48.88% |
| BA241025C00180000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 0.94 | 0.94 | 1.10 | +0.24 | +34.29% | 173 | 555 | 51.25% |
| BA241101C00180000 | 2024-10-04 3:50PM EDT | 2024-11-01 | 1.30 | 1.24 | 1.69 | +0.30 | +30.00% | 234 | 2,018 | 51.32% |
| BA241108C00180000 | 2024-10-04 3:29PM EDT | 2024-11-08 | 1.75 | 1.41 | 2.22 | +0.30 | +20.69% | 30 | 93 | 50.15% |
| BA241115C00180000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 2.25 | 2.20 | 2.25 | +0.50 | +28.57% | 1,183 | 15,901 | 45.87% |
| BA241220C00180000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.20 | +0.70 | +20.59% | 321 | 2,892 | 43.01% |
| BA250117C00180000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 5.35 | 5.00 | 5.40 | +0.75 | +16.30% | 1,651 | 7,249 | 41.16% |
| BA250221C00180000 | 2024-10-04 3:49PM EDT | 2025-02-21 | 7.23 | 7.15 | 7.60 | +0.74 | +11.40% | 132 | 1,329 | 42.15% |
| BA250321C00180000 | 2024-10-04 3:11PM EDT | 2025-03-21 | 8.40 | 8.40 | 8.65 | +0.80 | +10.53% | 151 | 1,182 | 41.20% |
| BA250516C00180000 | 2024-10-03 11:14AM EDT | 2025-05-16 | 10.00 | 10.90 | 11.25 | 0.00 | - | 137 | 509 | 41.36% |
| BA250620C00180000 | 2024-10-04 3:04PM EDT | 2025-06-20 | 12.00 | 12.15 | 13.05 | +1.00 | +9.09% | 7 | 728 | 42.05% |
| BA250815C00180000 | 2024-10-04 12:50PM EDT | 2025-08-15 | 13.80 | 14.40 | 15.10 | -0.65 | -4.50% | 1 | 23 | 41.78% |
| BA250919C00180000 | 2024-10-03 12:13PM EDT | 2025-09-19 | 14.55 | 15.50 | 16.30 | 0.00 | - | 3 | 104 | 41.64% |
| BA251219C00180000 | 2024-10-03 12:22PM EDT | 2025-12-19 | 17.50 | 18.60 | 19.30 | 0.00 | - | 100 | 570 | 41.54% |
| BA260116C00180000 | 2024-10-04 3:29PM EDT | 2026-01-16 | 19.50 | 19.50 | 20.25 | +1.55 | +8.64% | 9 | 668 | 41.64% |
| BA260618C00180000 | 2024-09-30 2:50PM EDT | 2026-06-18 | 23.00 | 23.90 | 26.50 | 0.00 | - | 4 | 106 | 43.90% |
| BA261218C00180000 | 2024-10-04 3:11PM EDT | 2026-12-18 | 28.97 | 28.60 | 31.65 | -0.53 | -1.80% | 12 | 298 | 44.21% |
| BA270115C00180000 | 2024-10-04 11:52AM EDT | 2027-01-15 | 30.20 | 29.50 | 32.10 | -0.59 | -1.92% | 1 | 40 | 43.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00180000 | 2024-10-04 1:29PM EDT | 2024-10-11 | 27.69 | 24.65 | 25.75 | -0.43 | -1.53% | 21 | 7 | 64.94% |
| BA241018P00180000 | 2024-10-04 3:35PM EDT | 2024-10-18 | 25.70 | 24.80 | 25.60 | -3.45 | -11.84% | 61 | 855 | 55.47% |
| BA241025P00180000 | 2024-10-04 2:52PM EDT | 2024-10-25 | 27.00 | 23.85 | 26.40 | -2.18 | -7.47% | 8 | 71 | 56.23% |
| BA241101P00180000 | 2024-09-30 11:40AM EDT | 2024-11-01 | 28.10 | 25.30 | 26.40 | -0.25 | -0.88% | 1 | 14 | 48.39% |
| BA241115P00180000 | 2024-10-04 3:13PM EDT | 2024-11-15 | 27.58 | 26.20 | 26.85 | -2.03 | -6.86% | 4 | 3,905 | 42.92% |
| BA241220P00180000 | 2024-10-04 2:19PM EDT | 2024-12-20 | 30.17 | 27.60 | 28.10 | -0.53 | -1.73% | 4 | 1,087 | 37.98% |
| BA250117P00180000 | 2024-10-04 3:09PM EDT | 2025-01-17 | 29.55 | 28.10 | 28.75 | -2.50 | -7.80% | 2 | 5,784 | 35.06% |
| BA250221P00180000 | 2024-09-25 3:37PM EDT | 2025-02-21 | 31.30 | 29.30 | 29.95 | 0.00 | - | 1 | 1,715 | 34.22% |
| BA250321P00180000 | 2024-09-30 11:09AM EDT | 2025-03-21 | 31.66 | 30.00 | 30.65 | 0.00 | - | 18 | 475 | 33.20% |
| BA250516P00180000 | 2024-10-03 10:48AM EDT | 2025-05-16 | 34.60 | 31.40 | 32.45 | 0.00 | - | 50 | 193 | 32.96% |
| BA250620P00180000 | 2024-10-03 9:55AM EDT | 2025-06-20 | 35.00 | 32.00 | 32.95 | 0.00 | - | 2 | 2,033 | 31.70% |
| BA250815P00180000 | 2024-10-04 11:02AM EDT | 2025-08-15 | 35.10 | 33.00 | 36.70 | +1.58 | +4.71% | 2 | 9 | 35.70% |
| BA250919P00180000 | 2024-09-18 10:32AM EDT | 2025-09-19 | 33.10 | 32.50 | 34.95 | 0.00 | - | 30 | 281 | 30.83% |
| BA251219P00180000 | 2024-10-02 1:13PM EDT | 2025-12-19 | 37.80 | 35.65 | 38.45 | 0.00 | - | 104 | 437 | 32.83% |
| BA260116P00180000 | 2024-10-04 10:01AM EDT | 2026-01-16 | 38.60 | 32.05 | 36.95 | +0.50 | +1.31% | 1 | 1,581 | 29.62% |
| BA260618P00180000 | 2024-09-16 11:50AM EDT | 2026-06-18 | 39.88 | 36.40 | 39.45 | 0.00 | - | 16 | 239 | 28.92% |
| BA261218P00180000 | 2024-10-02 1:17PM EDT | 2026-12-18 | 42.70 | 38.55 | 43.95 | 0.00 | - | 900 | 1,259 | 30.39% |
| BA270115P00180000 | 2024-09-30 3:27PM EDT | 2027-01-15 | 42.05 | 38.90 | 42.00 | 0.00 | - | 10 | 15 | 27.77% |
© 2024 Yahoo. Todos los derechos reservados.