U.S. markets open in 4 hours 42 minutes
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,799.00 +8.00 (+0.02%) F Nasdaq
18,666.75 +75.75 (+0.41%) E-mini Russell 2000 Index Futur
2,096.10 +20.30 (+0.98%) Petróleo
77.23 +0.24 (+0.31%) Oro
2,347.50 +1.70 (+0.07%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00090000 | 2024-05-15 11:34AM EDT | 90.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 95.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA251219C00100000 | 2024-05-23 1:35PM EDT | 100.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 105.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 76.50 | 81.30 | 0.00 | - | 1 | 16 | 51.15% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 64.91% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00125000 | 2024-05-23 11:08AM EDT | 125.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 60.91 | 60.50 | 63.20 | 0.00 | - | 1 | 57 | 45.84% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 135.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00140000 | 2024-05-30 10:44AM EDT | 140.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 44.83% |
| BA251219C00150000 | 2024-05-29 1:09PM EDT | 150.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 42.95 | 47.90 | 0.00 | - | 1 | 74 | 43.53% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 160.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219C00165000 | 2024-05-17 2:29PM EDT | 165.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00170000 | 2024-05-31 2:41PM EDT | 170.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA251219C00175000 | 2024-05-29 12:30PM EDT | 175.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00180000 | 2024-05-23 12:52PM EDT | 180.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 185.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA251219C00190000 | 2024-05-24 2:29PM EDT | 190.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA251219C00195000 | 2024-05-24 11:12AM EDT | 195.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA251219C00200000 | 2024-05-28 3:32PM EDT | 200.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA251219C00210000 | 2024-05-28 1:40PM EDT | 210.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219C00220000 | 2024-05-30 1:44PM EDT | 220.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219C00230000 | 2024-05-28 10:27AM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219C00240000 | 2024-05-31 1:21PM EDT | 240.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219C00250000 | 2024-05-31 2:05PM EDT | 250.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA251219C00260000 | 2024-05-30 12:01PM EDT | 260.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA251219C00270000 | 2024-05-31 3:53PM EDT | 270.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BA251219C00280000 | 2024-05-31 12:18PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219C00290000 | 2024-05-31 2:05PM EDT | 290.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA251219C00300000 | 2024-05-31 11:45AM EDT | 300.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219C00310000 | 2024-05-06 3:44PM EDT | 310.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BA251219C00320000 | 2024-05-29 3:32PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00330000 | 2024-05-02 3:35PM EDT | 330.00 | 3.67 | 2.22 | 5.00 | 0.00 | - | 1 | 93 | 38.00% |
| BA251219C00340000 | 2024-05-30 10:49AM EDT | 340.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00350000 | 2024-05-31 3:50PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 1.62 | 2.44 | 0.00 | - | 6 | 268 | 35.16% |
| BA251219C00370000 | 2024-05-06 10:59AM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00380000 | 2024-05-30 12:39PM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00390000 | 2024-05-24 2:55PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-05-29 3:54PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA251219P00095000 | 2024-05-30 10:55AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219P00100000 | 2024-05-31 10:22AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219P00105000 | 2024-05-31 2:09PM EDT | 105.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219P00110000 | 2024-05-31 1:51PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BA251219P00120000 | 2024-05-23 1:22PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 6.35 | 7.95 | 0.00 | - | 2 | 53 | 35.68% |
| BA251219P00130000 | 2024-05-28 12:01PM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219P00135000 | 2024-05-31 12:29PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219P00140000 | 2024-05-28 10:27AM EDT | 140.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00145000 | 2024-05-23 1:23PM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA251219P00150000 | 2024-05-28 1:03PM EDT | 150.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00155000 | 2024-05-31 12:19PM EDT | 155.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00160000 | 2024-05-30 3:50PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA251219P00165000 | 2024-05-21 1:57PM EDT | 165.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA251219P00170000 | 2024-05-21 1:57PM EDT | 170.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA251219P00175000 | 2024-05-28 10:35AM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BA251219P00180000 | 2024-05-28 10:10AM EDT | 180.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 185.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219P00190000 | 2024-05-23 11:56AM EDT | 190.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 33.05 | 35.90 | 0.00 | - | 1 | 482 | 28.63% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 200.00 | 35.60 | 32.85 | 38.55 | 0.00 | - | 1 | 421 | 27.75% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 210.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00220000 | 2024-05-23 9:52AM EDT | 220.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00240000 | 2024-05-28 2:20PM EDT | 240.00 | 67.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 250.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 81.55 | 91.00 | 0.00 | - | 500 | 512 | 33.50% |
| BA251219P00270000 | 2024-05-31 3:53PM EDT | 270.00 | 92.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA251219P00280000 | 2024-05-31 12:18PM EDT | 280.00 | 105.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00290000 | 2024-05-31 2:05PM EDT | 290.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 300.00 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 310.00 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 320.00 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00330000 | 2023-07-05 11:22AM EDT | 330.00 | 117.31 | 96.35 | 100.75 | 0.00 | - | - | 0 | 0.00% |
| BA251219P00390000 | 2024-05-16 1:22PM EDT | 390.00 | 207.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.