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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-10-02 9:59AM EDT | 65.00 | 89.86 | 87.00 | 95.00 | 0.00 | - | 1 | 642 | 97.41% |
| BA250117C00070000 | 2024-10-04 9:42AM EDT | 70.00 | 83.63 | 82.10 | 89.80 | -0.62 | -0.74% | 1 | 574 | 89.06% |
| BA250117C00075000 | 2024-09-25 12:50PM EDT | 75.00 | 79.66 | 77.00 | 84.50 | 0.00 | - | 1 | 80 | 78.47% |
| BA250117C00080000 | 2024-09-05 3:15PM EDT | 80.00 | 84.50 | 72.15 | 80.20 | 0.00 | - | 1 | 183 | 79.25% |
| BA250117C00085000 | 2024-09-17 9:38AM EDT | 85.00 | 73.89 | 67.30 | 75.05 | 0.00 | - | 1 | 243 | 72.97% |
| BA250117C00090000 | 2024-07-29 9:30AM EDT | 90.00 | 99.80 | 83.00 | 84.70 | 0.00 | - | 1 | 223 | 179.00% |
| BA250117C00095000 | 2024-09-16 2:30PM EDT | 95.00 | 63.74 | 57.55 | 62.35 | 0.00 | - | 1 | 118 | 73.14% |
| BA250117C00100000 | 2024-10-01 3:11PM EDT | 100.00 | 56.50 | 53.30 | 61.00 | 0.00 | - | 4 | 438 | 65.37% |
| BA250117C00105000 | 2024-09-13 3:54PM EDT | 105.00 | 55.15 | 48.00 | 55.90 | 0.00 | - | 5 | 152 | 57.98% |
| BA250117C00110000 | 2024-10-04 2:54PM EDT | 110.00 | 46.60 | 47.20 | 48.05 | +2.15 | +4.84% | 8 | 265 | 57.40% |
| BA250117C00115000 | 2024-10-04 2:47PM EDT | 115.00 | 41.60 | 42.80 | 43.60 | -0.01 | -0.02% | 2 | 64 | 55.33% |
| BA250117C00120000 | 2024-10-04 11:30AM EDT | 120.00 | 35.80 | 38.50 | 39.10 | -1.55 | -4.15% | 400 | 235 | 52.89% |
| BA250117C00125000 | 2024-10-03 1:28PM EDT | 125.00 | 31.40 | 34.25 | 34.80 | 0.00 | - | 15 | 189 | 50.60% |
| BA250117C00130000 | 2024-10-04 3:44PM EDT | 130.00 | 30.30 | 30.25 | 30.65 | +2.74 | +9.94% | 410 | 1,058 | 49.49% |
| BA250117C00135000 | 2024-10-01 3:41PM EDT | 135.00 | 26.73 | 26.45 | 27.05 | 0.00 | - | 19 | 2,087 | 48.69% |
| BA250117C00140000 | 2024-10-04 3:58PM EDT | 140.00 | 23.12 | 22.70 | 23.30 | +2.67 | +13.06% | 221 | 1,173 | 46.60% |
| BA250117C00145000 | 2024-10-04 3:32PM EDT | 145.00 | 19.50 | 19.65 | 20.10 | +2.00 | +11.43% | 35 | 2,506 | 45.69% |
| BA250117C00150000 | 2024-10-04 3:58PM EDT | 150.00 | 16.81 | 16.75 | 17.10 | +2.11 | +14.35% | 183 | 2,768 | 44.64% |
| BA250117C00155000 | 2024-10-04 3:58PM EDT | 155.00 | 14.15 | 14.10 | 14.50 | +1.75 | +14.11% | 449 | 3,243 | 44.03% |
| BA250117C00160000 | 2024-10-04 3:58PM EDT | 160.00 | 11.82 | 11.75 | 11.95 | +1.61 | +15.77% | 804 | 5,850 | 42.76% |
| BA250117C00165000 | 2024-10-04 3:58PM EDT | 165.00 | 9.85 | 9.65 | 10.00 | +1.30 | +15.20% | 64 | 1,541 | 42.52% |
| BA250117C00170000 | 2024-10-04 3:46PM EDT | 170.00 | 8.00 | 7.95 | 8.20 | +1.10 | +15.94% | 880 | 4,231 | 41.96% |
| BA250117C00175000 | 2024-10-04 3:54PM EDT | 175.00 | 6.55 | 6.45 | 6.70 | +0.80 | +13.91% | 125 | 3,525 | 41.59% |
| BA250117C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 5.35 | 5.00 | 5.40 | +0.75 | +16.30% | 1,651 | 7,249 | 41.16% |
| BA250117C00185000 | 2024-10-04 3:49PM EDT | 185.00 | 4.26 | 4.25 | 4.50 | +0.45 | +11.81% | 633 | 2,802 | 41.49% |
| BA250117C00190000 | 2024-10-04 3:45PM EDT | 190.00 | 3.43 | 3.40 | 3.95 | +0.33 | +10.65% | 173 | 4,797 | 42.65% |
| BA250117C00195000 | 2024-10-04 2:25PM EDT | 195.00 | 2.80 | 2.76 | 2.95 | +0.29 | +11.55% | 9 | 1,365 | 41.35% |
| BA250117C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 2.30 | 2.24 | 2.50 | +0.30 | +15.00% | 224 | 9,058 | 41.97% |
| BA250117C00210000 | 2024-10-04 3:34PM EDT | 210.00 | 1.47 | 1.46 | 1.60 | +0.12 | +8.89% | 47 | 5,622 | 41.80% |
| BA250117C00220000 | 2024-10-04 3:57PM EDT | 220.00 | 1.01 | 0.96 | 1.07 | +0.07 | +7.45% | 64 | 10,010 | 42.20% |
| BA250117C00230000 | 2024-10-04 3:36PM EDT | 230.00 | 0.65 | 0.60 | 0.77 | 0.00 | - | 14 | 8,838 | 43.19% |
| BA250117C00240000 | 2024-10-04 3:29PM EDT | 240.00 | 0.46 | 0.39 | 0.53 | +0.01 | +2.22% | 12 | 5,006 | 43.70% |
| BA250117C00250000 | 2024-10-04 3:31PM EDT | 250.00 | 0.34 | 0.30 | 0.38 | -0.01 | -2.86% | 40 | 10,617 | 44.46% |
| BA250117C00260000 | 2024-10-04 3:03PM EDT | 260.00 | 0.25 | 0.16 | 0.35 | -0.06 | -19.35% | 12 | 5,022 | 46.83% |
| BA250117C00270000 | 2024-10-04 2:57PM EDT | 270.00 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 2 | 3,144 | 45.85% |
| BA250117C00280000 | 2024-10-03 3:18PM EDT | 280.00 | 0.16 | 0.11 | 0.20 | 0.00 | - | 109 | 2,167 | 48.34% |
| BA250117C00290000 | 2024-10-04 12:54PM EDT | 290.00 | 0.10 | 0.05 | 0.24 | -0.05 | -33.33% | 2 | 891 | 51.95% |
| BA250117C00300000 | 2024-10-04 1:29PM EDT | 300.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 7 | 6,648 | 48.83% |
| BA250117C00310000 | 2024-10-04 2:24PM EDT | 310.00 | 0.10 | 0.03 | 0.16 | -0.06 | -37.50% | 10 | 1,384 | 50.59% |
| BA250117C00320000 | 2024-10-03 12:38PM EDT | 320.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,821 | 51.17% |
| BA250117C00330000 | 2024-10-04 1:09PM EDT | 330.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 3,013 | 50.39% |
| BA250117C00340000 | 2024-09-26 10:48AM EDT | 340.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 9 | 1,021 | 50.98% |
| BA250117C00350000 | 2024-10-03 10:49AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 1,242 | 51.95% |
| BA250117C00360000 | 2024-10-03 10:49AM EDT | 360.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 2 | 878 | 58.69% |
| BA250117C00370000 | 2024-10-02 11:57AM EDT | 370.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 698 | 59.57% |
| BA250117C00380000 | 2024-08-28 12:05PM EDT | 380.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 816 | 61.52% |
| BA250117C00390000 | 2024-10-04 9:30AM EDT | 390.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1 | 3,804 | 58.59% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-10-04 1:09PM EDT | 65.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 25 | 6,658 | 65.23% |
| BA250117P00070000 | 2024-10-03 3:02PM EDT | 70.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 4 | 839 | 62.70% |
| BA250117P00075000 | 2024-10-04 2:54PM EDT | 75.00 | 0.13 | 0.10 | 0.23 | -0.09 | -40.91% | 6 | 1,471 | 61.43% |
| BA250117P00080000 | 2024-10-03 3:09PM EDT | 80.00 | 0.19 | 0.10 | 0.29 | 0.00 | - | 5 | 791 | 57.81% |
| BA250117P00085000 | 2024-10-04 10:13AM EDT | 85.00 | 0.27 | 0.16 | 0.35 | -0.02 | -6.90% | 2 | 330 | 55.18% |
| BA250117P00090000 | 2024-10-04 12:39PM EDT | 90.00 | 0.33 | 0.25 | 0.42 | -0.04 | -10.81% | 10 | 1,281 | 52.69% |
| BA250117P00095000 | 2024-10-04 10:14AM EDT | 95.00 | 0.49 | 0.29 | 0.59 | -0.07 | -12.50% | 2 | 903 | 50.39% |
| BA250117P00100000 | 2024-10-04 1:37PM EDT | 100.00 | 0.61 | 0.42 | 0.75 | -0.13 | -17.57% | 3 | 1,024 | 50.81% |
| BA250117P00105000 | 2024-10-04 11:25AM EDT | 105.00 | 0.89 | 0.69 | 0.97 | -0.08 | -8.25% | 21 | 531 | 48.71% |
| BA250117P00110000 | 2024-10-04 3:53PM EDT | 110.00 | 1.05 | 0.88 | 1.10 | -0.22 | -17.32% | 26 | 1,391 | 45.24% |
| BA250117P00115000 | 2024-10-04 1:06PM EDT | 115.00 | 1.65 | 1.26 | 1.50 | -0.25 | -13.16% | 3 | 1,511 | 43.92% |
| BA250117P00120000 | 2024-10-04 3:44PM EDT | 120.00 | 1.99 | 1.80 | 2.01 | -0.57 | -22.27% | 50 | 2,338 | 42.58% |
| BA250117P00125000 | 2024-10-04 3:54PM EDT | 125.00 | 2.76 | 2.45 | 2.76 | -0.69 | -20.00% | 13 | 5,803 | 41.81% |
| BA250117P00130000 | 2024-10-04 3:55PM EDT | 130.00 | 3.67 | 3.55 | 3.70 | -0.90 | -19.69% | 5 | 6,229 | 41.02% |
| BA250117P00135000 | 2024-10-04 3:44PM EDT | 135.00 | 4.80 | 4.70 | 4.85 | -1.20 | -20.00% | 44 | 6,761 | 40.17% |
| BA250117P00140000 | 2024-10-04 3:58PM EDT | 140.00 | 6.26 | 6.00 | 6.30 | -1.33 | -17.52% | 60 | 9,926 | 39.53% |
| BA250117P00145000 | 2024-10-04 3:49PM EDT | 145.00 | 7.95 | 7.70 | 8.05 | -1.60 | -16.75% | 23 | 4,502 | 38.95% |
| BA250117P00150000 | 2024-10-04 3:56PM EDT | 150.00 | 9.95 | 9.75 | 10.05 | -2.00 | -16.74% | 73 | 6,567 | 38.23% |
| BA250117P00155000 | 2024-10-04 3:23PM EDT | 155.00 | 12.60 | 12.00 | 12.40 | -1.63 | -11.45% | 144 | 3,821 | 37.63% |
| BA250117P00160000 | 2024-10-04 2:25PM EDT | 160.00 | 16.00 | 14.55 | 15.10 | -1.50 | -8.57% | 4 | 7,831 | 37.16% |
| BA250117P00165000 | 2024-10-04 1:09PM EDT | 165.00 | 18.00 | 17.60 | 18.30 | -2.50 | -12.20% | 21 | 3,323 | 37.29% |
| BA250117P00170000 | 2024-10-04 3:11PM EDT | 170.00 | 21.85 | 20.75 | 21.35 | -1.96 | -8.23% | 41 | 9,031 | 36.04% |
| BA250117P00175000 | 2024-10-03 3:19PM EDT | 175.00 | 27.85 | 24.30 | 24.95 | 0.00 | - | 2 | 5,957 | 35.64% |
| BA250117P00180000 | 2024-10-04 3:09PM EDT | 180.00 | 29.55 | 28.10 | 28.75 | -2.50 | -7.80% | 2 | 5,784 | 35.06% |
| BA250117P00185000 | 2024-10-04 9:30AM EDT | 185.00 | 34.85 | 31.20 | 32.90 | +1.40 | +4.19% | 1 | 4,555 | 35.00% |
| BA250117P00190000 | 2024-10-04 2:31PM EDT | 190.00 | 39.15 | 36.35 | 37.20 | -1.20 | -2.97% | 15 | 4,535 | 34.83% |
| BA250117P00195000 | 2024-10-01 10:33AM EDT | 195.00 | 44.10 | 41.10 | 41.70 | 0.00 | - | 4 | 1,552 | 34.96% |
| BA250117P00200000 | 2024-10-04 9:56AM EDT | 200.00 | 48.48 | 45.35 | 46.35 | -1.07 | -2.16% | 1 | 5,191 | 35.38% |
| BA250117P00210000 | 2024-10-02 10:32AM EDT | 210.00 | 56.60 | 54.75 | 55.90 | 0.00 | - | 14 | 1,730 | 36.57% |
| BA250117P00220000 | 2024-09-20 3:33PM EDT | 220.00 | 67.45 | 61.00 | 65.80 | 0.00 | - | 120 | 215 | 39.77% |
| BA250117P00230000 | 2024-10-04 3:24PM EDT | 230.00 | 75.90 | 71.00 | 75.80 | -2.90 | -3.68% | 39 | 24 | 43.58% |
| BA250117P00240000 | 2024-09-25 12:09PM EDT | 240.00 | 86.45 | 81.00 | 85.80 | 0.00 | - | 4 | 0 | 47.17% |
| BA250117P00250000 | 2024-08-06 9:58AM EDT | 250.00 | 82.75 | 85.90 | 90.30 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00260000 | 2024-10-04 3:24PM EDT | 260.00 | 105.95 | 101.00 | 105.80 | -2.80 | -2.57% | 40 | 19 | 53.71% |
| BA250117P00270000 | 2024-10-01 3:50PM EDT | 270.00 | 115.83 | 110.95 | 115.80 | 0.00 | - | 5 | 0 | 56.74% |
| BA250117P00280000 | 2024-10-03 3:52PM EDT | 280.00 | 129.14 | 120.95 | 125.75 | 0.00 | - | 1 | 2 | 58.96% |
| BA250117P00290000 | 2024-10-03 3:52PM EDT | 290.00 | 139.16 | 130.95 | 135.80 | 0.00 | - | 1 | 0 | 62.35% |
| BA250117P00300000 | 2024-09-27 3:47PM EDT | 300.00 | 143.97 | 140.95 | 145.80 | 0.00 | - | 1 | 0 | 64.97% |
| BA250117P00310000 | 2024-06-17 3:39PM EDT | 310.00 | 131.55 | 120.90 | 129.50 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 320.00 | 129.74 | 134.15 | 136.15 | 0.00 | - | 4 | 0 | 0.00% |
| BA250117P00330000 | 2024-08-21 11:21AM EDT | 330.00 | 157.75 | 173.15 | 179.90 | 0.00 | - | 2 | 0 | 80.71% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 99.95 | 107.10 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00370000 | 2024-10-01 10:33AM EDT | 370.00 | 217.10 | 210.95 | 215.80 | 0.00 | - | 1 | 0 | 80.62% |
| BA250117P00390000 | 2024-08-01 9:46AM EDT | 390.00 | 204.05 | 215.40 | 217.15 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.