Mercados abrirán en 8 h 45 min
F S&P 500
5,885.75 -1.25 (-0.02%) F Dow Jones
43,484.00 -27.00 (-0.06%) F Nasdaq
20,375.25 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,293.90 -3.80 (-0.17%) Petróleo
70.94 +0.27 (+0.38%) Oro
2,725.00 +17.50 (+0.65%)
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:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00085000 | 2024-09-13 3:59PM EDT | 85.00 | 72.25 | 63.45 | 68.45 | 0.00 | - | 10 | 11 | 0.00% |
| BA241018C00090000 | 2024-08-20 10:37AM EDT | 90.00 | 84.00 | 65.95 | 67.00 | 0.00 | - | 10 | 10 | 684.57% |
| BA241018C00100000 | 2024-10-15 10:44AM EDT | 100.00 | 49.30 | 54.65 | 58.10 | 0.00 | - | 2 | 27 | 560.94% |
| BA241018C00105000 | 2024-10-09 1:06PM EDT | 105.00 | 46.38 | 48.00 | 53.10 | 0.00 | - | 2 | 1 | 381.64% |
| BA241018C00110000 | 2024-09-26 11:59AM EDT | 110.00 | 47.21 | 43.00 | 48.10 | 0.00 | - | 10 | 15 | 341.80% |
| BA241018C00115000 | 2024-10-14 10:20AM EDT | 115.00 | 29.95 | 38.00 | 44.45 | 0.00 | - | 2 | 1 | 396.88% |
| BA241018C00120000 | 2024-10-15 3:49PM EDT | 120.00 | 32.55 | 33.00 | 37.95 | 0.00 | - | 4 | 44 | 250.39% |
| BA241018C00125000 | 2024-10-14 11:13AM EDT | 125.00 | 23.86 | 28.00 | 33.10 | 0.00 | - | 5 | 3 | 230.47% |
| BA241018C00130000 | 2024-10-16 12:54PM EDT | 130.00 | 22.57 | 23.65 | 26.45 | 0.00 | - | 26 | 135 | 280.47% |
| BA241018C00135000 | 2024-10-17 2:50PM EDT | 135.00 | 21.00 | 19.85 | 21.85 | +2.75 | +15.07% | 56 | 71 | 191.99% |
| BA241018C00137000 | 2024-10-15 10:59AM EDT | 137.00 | 14.50 | 18.10 | 18.85 | 0.00 | - | 3 | 4 | 136.33% |
| BA241018C00138000 | 2024-10-17 11:36AM EDT | 138.00 | 18.34 | 17.10 | 19.00 | +6.59 | +56.09% | 11 | 6 | 183.40% |
| BA241018C00139000 | 2024-10-15 1:35PM EDT | 139.00 | 13.25 | 16.05 | 20.00 | 0.00 | - | 2 | 16 | 230.47% |
| BA241018C00140000 | 2024-10-17 3:40PM EDT | 140.00 | 15.45 | 13.90 | 17.20 | +1.28 | +9.03% | 105 | 285 | 125.98% |
| BA241018C00141000 | 2024-10-15 2:47PM EDT | 141.00 | 11.00 | 14.15 | 16.00 | 0.00 | - | 23 | 49 | 160.16% |
| BA241018C00142000 | 2024-10-16 3:50PM EDT | 142.00 | 12.75 | 12.50 | 15.05 | 0.00 | - | 3 | 18 | 131.64% |
| BA241018C00143000 | 2024-10-16 1:42PM EDT | 143.00 | 10.82 | 10.70 | 14.95 | 0.00 | - | 1 | 13 | 127.34% |
| BA241018C00144000 | 2024-10-17 3:14PM EDT | 144.00 | 11.40 | 10.05 | 14.95 | +3.25 | +39.88% | 3 | 70 | 157.03% |
| BA241018C00145000 | 2024-10-17 3:18PM EDT | 145.00 | 10.40 | 7.40 | 10.85 | +1.15 | +12.43% | 87 | 403 | 113.09% |
| BA241018C00146000 | 2024-10-17 1:46PM EDT | 146.00 | 10.45 | 7.70 | 10.40 | +1.88 | +21.94% | 84 | 255 | 133.69% |
| BA241018C00147000 | 2024-10-17 3:58PM EDT | 147.00 | 8.30 | 6.85 | 9.45 | +0.30 | +3.75% | 155 | 557 | 126.56% |
| BA241018C00148000 | 2024-10-17 3:58PM EDT | 148.00 | 7.25 | 6.90 | 8.65 | +0.85 | +13.28% | 35 | 499 | 84.28% |
| BA241018C00149000 | 2024-10-17 3:58PM EDT | 149.00 | 6.24 | 5.45 | 7.75 | +0.20 | +3.31% | 99 | 580 | 65.72% |
| BA241018C00150000 | 2024-10-17 3:59PM EDT | 150.00 | 5.51 | 4.80 | 5.65 | +0.21 | +3.96% | 531 | 4,813 | 60.94% |
| BA241018C00152500 | 2024-10-17 3:59PM EDT | 152.50 | 3.16 | 2.97 | 3.50 | +0.04 | +1.28% | 1,129 | 3,339 | 54.39% |
| BA241018C00155000 | 2024-10-17 3:59PM EDT | 155.00 | 1.42 | 1.23 | 1.45 | -0.30 | -17.44% | 8,101 | 6,850 | 39.80% |
| BA241018C00157500 | 2024-10-17 3:59PM EDT | 157.50 | 0.40 | 0.37 | 0.55 | -0.40 | -50.00% | 8,487 | 4,585 | 42.19% |
| BA241018C00160000 | 2024-10-17 3:59PM EDT | 160.00 | 0.12 | 0.12 | 0.13 | -0.26 | -68.42% | 9,818 | 12,296 | 41.21% |
| BA241018C00162500 | 2024-10-17 3:52PM EDT | 162.50 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 623 | 3,153 | 50.00% |
| BA241018C00165000 | 2024-10-17 3:59PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,536 | 4,490 | 56.25% |
| BA241018C00167500 | 2024-10-17 2:07PM EDT | 167.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 31 | 1,080 | 64.84% |
| BA241018C00170000 | 2024-10-17 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 656 | 0 | 50.00% |
| BA241018C00172500 | 2024-10-17 10:02AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 0 | 50.00% |
| BA241018C00175000 | 2024-10-17 2:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 158 | 0 | 50.00% |
| BA241018C00177500 | 2024-10-17 11:32AM EDT | 177.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 90.63% |
| BA241018C00180000 | 2024-10-17 3:49PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| BA241018C00185000 | 2024-10-17 11:07AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 14 | 0 | 50.00% |
| BA241018C00190000 | 2024-10-17 3:20PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BA241018C00195000 | 2024-10-17 12:57PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 17 | 0 | 50.00% |
| BA241018C00200000 | 2024-10-17 3:49PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 9 | 0 | 50.00% |
| BA241018C00205000 | 2024-10-17 1:42PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00210000 | 2024-10-17 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA241018C00215000 | 2024-10-17 1:54PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 1 | 0 | 50.00% |
| BA241018C00220000 | 2024-10-17 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA241018C00225000 | 2024-10-17 2:43PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA241018C00230000 | 2024-10-17 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00235000 | 2024-10-14 11:06AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BA241018C00240000 | 2024-10-14 1:09PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| BA241018C00245000 | 2024-10-14 1:19PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00250000 | 2024-10-17 2:22PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00255000 | 2024-10-08 10:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00260000 | 2024-10-01 9:34AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00265000 | 2024-10-08 12:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00270000 | 2024-09-16 10:01AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 177 | 368.75% |
| BA241018C00275000 | 2024-09-12 3:55PM EDT | 275.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 439.84% |
| BA241018C00280000 | 2024-09-03 10:36AM EDT | 280.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 3 | 52 | 530.47% |
| BA241018C00285000 | 2024-08-20 3:39PM EDT | 285.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 62 | 420.31% |
| BA241018C00290000 | 2024-10-17 1:38PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA241018C00295000 | 2024-09-20 12:07PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018C00300000 | 2024-09-30 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00085000 | 2024-10-15 10:56AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA241018P00090000 | 2024-10-14 9:45AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA241018P00095000 | 2024-10-11 2:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BA241018P00100000 | 2024-10-15 11:32AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA241018P00105000 | 2024-10-14 9:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018P00110000 | 2024-10-15 3:02PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BA241018P00115000 | 2024-10-16 1:35PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA241018P00120000 | 2024-10-17 12:24PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| BA241018P00125000 | 2024-10-17 2:56PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BA241018P00129000 | 2024-10-15 2:07PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA241018P00130000 | 2024-10-17 3:26PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| BA241018P00131000 | 2024-10-15 3:42PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA241018P00132000 | 2024-10-17 1:05PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA241018P00133000 | 2024-10-17 2:22PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA241018P00134000 | 2024-10-16 2:30PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018P00135000 | 2024-10-17 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 656 | 0 | 50.00% |
| BA241018P00136000 | 2024-10-17 10:28AM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 255 | 101.56% |
| BA241018P00137000 | 2024-10-17 1:26PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 203 | 0 | 50.00% |
| BA241018P00138000 | 2024-10-17 3:53PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 49 | 359 | 90.63% |
| BA241018P00139000 | 2024-10-17 3:30PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 469 | 85.94% |
| BA241018P00140000 | 2024-10-17 3:58PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 238 | 14,805 | 81.25% |
| BA241018P00141000 | 2024-10-17 3:49PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 26 | 0 | 50.00% |
| BA241018P00142000 | 2024-10-17 1:40PM EDT | 142.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 116 | 1,567 | 75.78% |
| BA241018P00143000 | 2024-10-17 3:52PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 147 | 1,039 | 71.09% |
| BA241018P00144000 | 2024-10-17 3:24PM EDT | 144.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 220 | 1,671 | 65.63% |
| BA241018P00145000 | 2024-10-17 3:59PM EDT | 145.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 468 | 10,338 | 61.72% |
| BA241018P00146000 | 2024-10-17 3:43PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 215 | 1,820 | 55.08% |
| BA241018P00147000 | 2024-10-17 3:55PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 1,043 | 2,788 | 51.17% |
| BA241018P00148000 | 2024-10-17 3:48PM EDT | 148.00 | 0.03 | 0.04 | 0.05 | -0.17 | -85.00% | 324 | 2,084 | 50.00% |
| BA241018P00149000 | 2024-10-17 3:52PM EDT | 149.00 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 263 | 1,592 | 45.51% |
| BA241018P00150000 | 2024-10-17 3:59PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -0.33 | -80.49% | 2,781 | 7,038 | 41.80% |
| BA241018P00152500 | 2024-10-17 3:59PM EDT | 152.50 | 0.23 | 0.23 | 0.28 | -0.66 | -74.16% | 2,899 | 2,434 | 37.21% |
| BA241018P00155000 | 2024-10-17 3:59PM EDT | 155.00 | 0.93 | 0.77 | 1.02 | -0.91 | -49.46% | 3,523 | 5,338 | 36.04% |
| BA241018P00157500 | 2024-10-17 3:58PM EDT | 157.50 | 2.58 | 2.27 | 2.65 | -0.85 | -24.78% | 1,169 | 946 | 38.72% |
| BA241018P00160000 | 2024-10-17 3:56PM EDT | 160.00 | 4.82 | 3.95 | 4.85 | -0.80 | -14.23% | 338 | 7,075 | 43.36% |
| BA241018P00162500 | 2024-10-17 1:55PM EDT | 162.50 | 6.40 | 6.80 | 7.40 | -1.54 | -19.40% | 14 | 106 | 63.48% |
| BA241018P00165000 | 2024-10-17 3:40PM EDT | 165.00 | 9.70 | 8.90 | 10.30 | -0.78 | -7.44% | 52 | 1,659 | 105.47% |
| BA241018P00167500 | 2024-10-17 3:20PM EDT | 167.50 | 11.95 | 10.55 | 13.00 | -2.46 | -17.07% | 2 | 5 | 133.89% |
| BA241018P00170000 | 2024-10-17 3:49PM EDT | 170.00 | 14.93 | 13.90 | 16.25 | -1.17 | -7.27% | 3,360 | 1,741 | 123.44% |
| BA241018P00172500 | 2024-10-11 9:40AM EDT | 172.50 | 24.28 | 13.05 | 17.45 | 0.00 | - | 2 | 1 | 126.37% |
| BA241018P00175000 | 2024-10-17 3:49PM EDT | 175.00 | 20.05 | 18.05 | 20.75 | -0.95 | -4.52% | 3,227 | 392 | 198.24% |
| BA241018P00177500 | 2024-10-09 3:02PM EDT | 177.50 | 27.80 | 20.50 | 23.90 | 0.00 | - | 2 | 0 | 95.31% |
| BA241018P00180000 | 2024-10-17 3:49PM EDT | 180.00 | 24.80 | 24.35 | 27.65 | -1.20 | -4.62% | 1,947 | 235 | 243.95% |
| BA241018P00185000 | 2024-10-17 3:49PM EDT | 185.00 | 28.85 | 29.25 | 31.40 | -2.15 | -6.94% | 741 | 99 | 227.54% |
| BA241018P00190000 | 2024-10-17 3:49PM EDT | 190.00 | 34.20 | 32.85 | 36.75 | -2.00 | -5.52% | 315 | 38 | 184.38% |
| BA241018P00195000 | 2024-10-17 3:49PM EDT | 195.00 | 39.70 | 36.80 | 40.35 | -1.30 | -3.17% | 255 | 35 | 279.88% |
| BA241018P00200000 | 2024-10-07 9:47AM EDT | 200.00 | 42.30 | 42.55 | 48.55 | 0.00 | - | 42 | 0 | 321.39% |
| BA241018P00205000 | 2024-10-07 1:41PM EDT | 205.00 | 48.90 | 47.00 | 52.00 | 0.00 | - | 1 | 0 | 442.19% |
| BA241018P00210000 | 2024-08-30 1:51PM EDT | 210.00 | 38.06 | 53.25 | 54.15 | 0.00 | - | 5 | 0 | 0.00% |
| BA241018P00215000 | 2024-09-19 3:29PM EDT | 215.00 | 60.52 | 56.95 | 62.05 | 0.00 | - | 86 | 0 | 495.31% |
| BA241018P00220000 | 2024-10-17 3:46PM EDT | 220.00 | 66.00 | 62.10 | 65.30 | +14.40 | +27.91% | 500 | 0 | 382.23% |
| BA241018P00225000 | 2024-08-23 3:53PM EDT | 225.00 | 49.79 | 69.25 | 74.70 | 0.00 | - | 3 | 0 | 537.11% |
| BA241018P00230000 | 2024-08-01 2:49PM EDT | 230.00 | 53.05 | 55.65 | 56.90 | 0.00 | - | 93 | 0 | 0.00% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 49.05 | 50.80 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00240000 | 2024-07-23 3:58PM EDT | 240.00 | 53.70 | 66.40 | 67.60 | 0.00 | - | 8 | 0 | 0.00% |
| BA241018P00245000 | 2024-06-28 10:32AM EDT | 245.00 | 62.20 | 57.50 | 58.70 | 0.00 | - | 9 | 0 | 0.00% |
| BA241018P00250000 | 2024-07-29 2:06PM EDT | 250.00 | 64.65 | 78.90 | 79.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 69.65 | 71.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 74.65 | 76.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 79.80 | 81.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00270000 | 2024-09-13 3:50PM EDT | 270.00 | 113.20 | 115.35 | 121.70 | 0.00 | - | - | 0 | 808.79% |
| BA241018P00295000 | 2024-08-20 3:31PM EDT | 295.00 | 123.87 | 139.85 | 140.90 | 0.00 | - | - | 0 | 630.08% |
| BA241018P00300000 | 2024-08-20 3:31PM EDT | 300.00 | 128.82 | 144.90 | 145.95 | 0.00 | - | - | 0 | 650.39% |
© 2024 Yahoo. Todos los derechos reservados.