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:185.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906C00185000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 0.17 | 0.10 | 0.19 | -0.06 | -26.09% | 897 | 1,206 | 31.64% |
| BA240913C00185000 | 2024-08-30 3:51PM EDT | 2024-09-13 | 0.87 | 0.66 | 0.90 | 0.00 | - | 289 | 806 | 32.81% |
| BA240920C00185000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 1.51 | 1.37 | 1.57 | +0.05 | +3.42% | 280 | 5,524 | 32.52% |
| BA240927C00185000 | 2024-08-30 3:08PM EDT | 2024-09-27 | 2.13 | 2.02 | 2.17 | -0.07 | -3.18% | 281 | 377 | 32.14% |
| BA241004C00185000 | 2024-08-30 3:51PM EDT | 2024-10-04 | 2.58 | 2.36 | 2.95 | -0.57 | -18.10% | 24 | 133 | 33.12% |
| BA241018C00185000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 3.76 | 3.75 | 3.90 | +0.07 | +1.90% | 92 | 1,692 | 32.20% |
| BA241115C00185000 | 2024-08-30 12:24PM EDT | 2024-11-15 | 6.76 | 5.60 | 6.80 | +0.24 | +3.68% | 48 | 1,176 | 35.47% |
| BA241220C00185000 | 2024-08-30 3:22PM EDT | 2024-12-20 | 8.10 | 8.75 | 8.90 | -1.55 | -16.06% | 6 | 788 | 35.05% |
| BA250117C00185000 | 2024-08-30 3:41PM EDT | 2025-01-17 | 9.90 | 10.40 | 10.55 | -0.95 | -8.76% | 25 | 3,464 | 35.25% |
| BA250221C00185000 | 2024-08-30 11:42AM EDT | 2025-02-21 | 12.00 | 12.25 | 13.35 | -0.50 | -4.00% | 1 | 423 | 37.42% |
| BA250321C00185000 | 2024-08-29 11:58AM EDT | 2025-03-21 | 14.29 | 13.70 | 14.25 | 0.00 | - | 12 | 2,284 | 36.49% |
| BA250516C00185000 | 2024-08-23 10:15AM EDT | 2025-05-16 | 16.10 | 16.50 | 17.30 | -2.65 | -14.13% | 1 | 171 | 37.53% |
| BA250620C00185000 | 2024-08-30 2:08PM EDT | 2025-06-20 | 17.45 | 16.90 | 18.75 | -1.35 | -7.18% | 20 | 693 | 37.55% |
| BA250815C00185000 | 2024-08-22 12:39PM EDT | 2025-08-15 | 22.05 | 19.55 | 21.70 | 0.00 | - | 20 | 20 | 38.76% |
| BA250919C00185000 | 2024-08-28 3:54PM EDT | 2025-09-19 | 21.00 | 22.15 | 22.80 | 0.00 | - | 1 | 61 | 38.50% |
| BA251219C00185000 | 2024-08-27 12:36PM EDT | 2025-12-19 | 25.44 | 25.70 | 26.90 | 0.00 | - | 7 | 159 | 39.81% |
| BA260116C00185000 | 2024-08-28 10:10AM EDT | 2026-01-16 | 26.75 | 25.10 | 27.10 | 0.00 | - | 1 | 364 | 38.93% |
| BA260618C00185000 | 2024-08-20 10:37AM EDT | 2026-06-18 | 31.40 | 31.45 | 32.50 | 0.00 | - | 2 | 30 | 39.94% |
| BA261218C00185000 | 2024-08-30 9:44AM EDT | 2026-12-18 | 35.26 | 36.85 | 38.45 | -0.59 | -1.65% | 4 | 98 | 41.07% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906P00185000 | 2024-08-29 3:44PM EDT | 2024-09-06 | 12.40 | 10.95 | 12.90 | 0.00 | - | 24 | 131 | 60.45% |
| BA240913P00185000 | 2024-08-29 3:49PM EDT | 2024-09-13 | 12.50 | 11.25 | 12.15 | -0.50 | -3.85% | 10 | 71 | 32.69% |
| BA240920P00185000 | 2024-08-30 12:22PM EDT | 2024-09-20 | 12.41 | 12.00 | 12.50 | -1.39 | -10.07% | 64 | 2,986 | 29.66% |
| BA240927P00185000 | 2024-08-28 3:58PM EDT | 2024-09-27 | 15.30 | 12.35 | 13.00 | 0.00 | - | 3 | 29 | 29.21% |
| BA241004P00185000 | 2024-08-29 12:48PM EDT | 2024-10-04 | 12.58 | 12.05 | 14.30 | 0.00 | - | 3 | 5 | 33.62% |
| BA241018P00185000 | 2024-08-30 12:15PM EDT | 2024-10-18 | 15.09 | 13.45 | 14.40 | +1.14 | +8.17% | 28 | 1,197 | 28.76% |
| BA241115P00185000 | 2024-08-30 11:18AM EDT | 2024-11-15 | 16.50 | 15.60 | 16.10 | +0.75 | +4.76% | 11 | 671 | 28.88% |
| BA241220P00185000 | 2024-08-30 11:19AM EDT | 2024-12-20 | 17.85 | 16.95 | 17.80 | -0.25 | -1.38% | 2 | 445 | 28.66% |
| BA250117P00185000 | 2024-08-30 12:30PM EDT | 2025-01-17 | 19.50 | 18.25 | 18.50 | +1.05 | +5.69% | 12 | 4,646 | 27.32% |
| BA250221P00185000 | 2024-08-29 9:30AM EDT | 2025-02-21 | 20.76 | 19.15 | 20.40 | 0.00 | - | 1 | 78 | 28.52% |
| BA250321P00185000 | 2024-08-28 10:13AM EDT | 2025-03-21 | 20.91 | 20.40 | 21.20 | 0.00 | - | 1 | 327 | 28.06% |
| BA250516P00185000 | 2024-08-20 9:41AM EDT | 2025-05-16 | 22.30 | 22.20 | 23.20 | 0.00 | - | 1 | 3 | 28.31% |
| BA250620P00185000 | 2024-08-26 11:39AM EDT | 2025-06-20 | 24.50 | 23.05 | 24.80 | 0.00 | - | 8 | 846 | 29.17% |
| BA250815P00185000 | 2024-08-20 2:16PM EDT | 2025-08-15 | 26.07 | 24.25 | 26.15 | 0.00 | - | 3 | 5 | 28.73% |
| BA250919P00185000 | 2024-08-20 11:06AM EDT | 2025-09-19 | 27.67 | 25.30 | 26.85 | 0.00 | - | 2 | 13 | 28.38% |
| BA251219P00185000 | 2024-08-26 11:20AM EDT | 2025-12-19 | 28.66 | 27.20 | 27.70 | 0.00 | - | 2 | 314 | 26.60% |
| BA260116P00185000 | 2024-08-29 12:07PM EDT | 2026-01-16 | 27.90 | 27.65 | 29.25 | 0.00 | - | 1 | 229 | 27.75% |
| BA260618P00185000 | 2024-08-09 11:37AM EDT | 2026-06-18 | 34.61 | 30.00 | 32.25 | 0.00 | - | 2 | 38 | 27.54% |
| BA261218P00185000 | 2024-08-29 3:18PM EDT | 2026-12-18 | 33.60 | 32.90 | 33.65 | 0.00 | - | 88 | 249 | 25.69% |
© 2024 Yahoo. Todos los derechos reservados.