U.S. markets open in 3 hours 5 minutes
F S&P 500
5,303.25 +7.75 (+0.15%) F Dow Jones
38,759.00 -32.00 (-0.08%) F Nasdaq
18,671.75 +80.75 (+0.43%) E-mini Russell 2000 Index Futur
2,095.00 +19.20 (+0.92%) Petróleo
76.79 -0.20 (-0.26%) Oro
2,348.10 +2.30 (+0.10%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 522.95% |
| BA240621C00100000 | 2024-05-29 2:52PM EDT | 100.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 72.50 | 75.00 | 0.00 | - | 50 | 107 | 147.07% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 293.75% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00125000 | 2024-05-15 2:10PM EDT | 125.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 130.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 135.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00140000 | 2024-05-31 3:14PM EDT | 140.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00150000 | 2024-05-31 2:47PM EDT | 150.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240621C00155000 | 2024-05-28 10:31AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00160000 | 2024-05-31 2:16PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240621C00162500 | 2024-05-31 2:27PM EDT | 162.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621C00165000 | 2024-05-31 3:39PM EDT | 165.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA240621C00167500 | 2024-05-31 3:49PM EDT | 167.50 | 11.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240621C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BA240621C00172500 | 2024-05-31 3:34PM EDT | 172.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BA240621C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| BA240621C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| BA240621C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 1.56% |
| BA240621C00182500 | 2024-05-31 3:56PM EDT | 182.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 3.13% |
| BA240621C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| BA240621C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| BA240621C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| BA240621C00192500 | 2024-05-31 3:53PM EDT | 192.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| BA240621C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| BA240621C00197500 | 2024-05-31 3:56PM EDT | 197.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240621C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10,551 | 0 | 12.50% |
| BA240621C00202500 | 2024-05-31 3:16PM EDT | 202.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240621C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| BA240621C00207500 | 2024-05-31 1:39PM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BA240621C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| BA240621C00215000 | 2024-05-31 3:43PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BA240621C00220000 | 2024-05-31 3:24PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| BA240621C00225000 | 2024-05-31 1:00PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00230000 | 2024-05-31 2:49PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240621C00235000 | 2024-05-29 10:27AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00240000 | 2024-05-31 12:28PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BA240621C00245000 | 2024-05-30 2:09PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240621C00250000 | 2024-05-31 3:36PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240621C00255000 | 2024-05-22 12:13PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BA240621C00260000 | 2024-05-31 3:41PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00265000 | 2024-05-29 10:57AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621C00270000 | 2024-05-30 3:00PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00275000 | 2024-05-24 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621C00280000 | 2024-05-30 11:40AM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BA240621C00290000 | 2024-05-30 10:07AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA240621C00300000 | 2024-05-31 1:57PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00310000 | 2024-05-29 12:56PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240621C00320000 | 2024-05-28 11:37AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00330000 | 2024-05-23 12:30PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 1 | 223 | 145.02% |
| BA240621C00350000 | 2024-05-06 1:16PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 507 | 103.91% |
| BA240621C00370000 | 2024-05-23 12:58PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 119.53% |
| BA240621C00390000 | 2024-05-23 2:47PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-05-31 2:33PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| BA240621P00090000 | 2024-05-31 2:24PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240621P00095000 | 2024-05-31 2:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| BA240621P00100000 | 2024-05-31 12:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621P00110000 | 2024-05-31 2:08PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621P00115000 | 2024-05-31 1:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240621P00120000 | 2024-05-28 3:35PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621P00125000 | 2024-05-28 3:04PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00130000 | 2024-05-31 1:51PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621P00135000 | 2024-05-31 2:31PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621P00140000 | 2024-05-31 3:52PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240621P00145000 | 2024-05-31 3:48PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| BA240621P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| BA240621P00155000 | 2024-05-31 3:56PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| BA240621P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| BA240621P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BA240621P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| BA240621P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| BA240621P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| BA240621P00172500 | 2024-05-31 3:57PM EDT | 172.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| BA240621P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| BA240621P00177500 | 2024-05-31 3:58PM EDT | 177.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| BA240621P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| BA240621P00182500 | 2024-05-31 3:54PM EDT | 182.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240621P00185000 | 2024-05-31 3:59PM EDT | 185.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BA240621P00187500 | 2024-05-31 3:54PM EDT | 187.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA240621P00190000 | 2024-05-31 3:49PM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BA240621P00192500 | 2024-05-30 10:41AM EDT | 192.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00195000 | 2024-05-31 10:23AM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240621P00197500 | 2024-05-22 2:00PM EDT | 197.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00200000 | 2024-05-31 2:53PM EDT | 200.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BA240621P00202500 | 2024-05-21 10:23AM EDT | 202.50 | 18.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00205000 | 2024-05-29 10:24AM EDT | 205.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00207500 | 2024-05-23 9:49AM EDT | 207.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00210000 | 2024-05-31 3:19PM EDT | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| BA240621P00215000 | 2024-05-30 3:19PM EDT | 215.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240621P00220000 | 2024-05-31 2:50PM EDT | 220.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 49.80 | 50.90 | 0.00 | - | 3 | 0 | 94.47% |
| BA240621P00230000 | 2024-05-31 2:50PM EDT | 230.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00240000 | 2024-05-31 2:50PM EDT | 240.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| BA240621P00245000 | 2024-05-24 3:52PM EDT | 245.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621P00250000 | 2024-05-31 2:50PM EDT | 250.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BA240621P00255000 | 2024-05-24 3:52PM EDT | 255.00 | 80.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00260000 | 2024-05-31 2:50PM EDT | 260.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA240621P00265000 | 2024-05-24 3:52PM EDT | 265.00 | 90.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240621P00270000 | 2024-05-24 3:41PM EDT | 270.00 | 95.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 280.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-05-24 3:52PM EDT | 300.00 | 125.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 214.75 | 215.90 | 0.00 | - | 1 | 0 | 215.41% |
© 2024 Yahoo. Todos los derechos reservados.