Mercados abrirán en 8 h 27 min
F S&P 500
5,886.25 -0.75 (-0.01%) F Dow Jones
43,488.00 -23.00 (-0.05%) F Nasdaq
20,380.25 +12.25 (+0.06%) E-mini Russell 2000 Index Futur
2,294.40 -3.30 (-0.14%) Petróleo
70.98 +0.31 (+0.44%) Oro
2,724.10 +16.60 (+0.61%)
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00105000 | 2024-10-09 1:06PM EDT | 105.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00110000 | 2024-09-26 11:59AM EDT | 110.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018C00115000 | 2024-10-14 10:20AM EDT | 115.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00120000 | 2024-10-15 3:49PM EDT | 120.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018C00125000 | 2024-10-14 11:13AM EDT | 125.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241018C00130000 | 2024-10-16 12:54PM EDT | 130.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA241018C00135000 | 2024-10-17 2:50PM EDT | 135.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BA241018C00137000 | 2024-10-15 10:59AM EDT | 137.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00138000 | 2024-10-17 11:36AM EDT | 138.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018C00139000 | 2024-10-15 1:35PM EDT | 139.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00140000 | 2024-10-17 3:49PM EDT | 140.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BA241018C00141000 | 2024-10-15 2:47PM EDT | 141.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA241018C00142000 | 2024-10-16 3:50PM EDT | 142.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00143000 | 2024-10-16 1:42PM EDT | 143.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00144000 | 2024-10-17 3:14PM EDT | 144.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00145000 | 2024-10-17 3:50PM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BA241018C00146000 | 2024-10-17 1:46PM EDT | 146.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| BA241018C00147000 | 2024-10-17 3:58PM EDT | 147.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BA241018C00148000 | 2024-10-17 3:58PM EDT | 148.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BA241018C00149000 | 2024-10-17 3:58PM EDT | 149.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| BA241018C00150000 | 2024-10-17 3:59PM EDT | 150.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| BA241018C00152500 | 2024-10-17 3:59PM EDT | 152.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| BA241018C00155000 | 2024-10-17 3:59PM EDT | 155.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,101 | 0 | 0.00% |
| BA241018C00157500 | 2024-10-17 3:59PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8,487 | 0 | 6.25% |
| BA241018C00160000 | 2024-10-17 3:59PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,818 | 0 | 12.50% |
| BA241018C00162500 | 2024-10-17 3:52PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 25.00% |
| BA241018C00165000 | 2024-10-17 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,536 | 0 | 25.00% |
| BA241018C00167500 | 2024-10-17 2:07PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA241018C00170000 | 2024-10-17 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| BA241018C00172500 | 2024-10-17 10:02AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA241018C00175000 | 2024-10-17 2:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 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 | 0.00 | - | 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 | 0.00 | - | 17 | 0 | 50.00% |
| BA241018C00200000 | 2024-10-17 3:49PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 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 | 0.00 | - | 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 | 0.00 | - | 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 | 0.00 | - | 656 | 0 | 50.00% |
| BA241018P00136000 | 2024-10-17 10:28AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA241018P00137000 | 2024-10-17 1:26PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| BA241018P00138000 | 2024-10-17 3:53PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BA241018P00139000 | 2024-10-17 3:30PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| BA241018P00140000 | 2024-10-17 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| BA241018P00141000 | 2024-10-17 3:49PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA241018P00142000 | 2024-10-17 3:52PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| BA241018P00143000 | 2024-10-17 3:52PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| BA241018P00144000 | 2024-10-17 3:24PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| BA241018P00145000 | 2024-10-17 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| BA241018P00146000 | 2024-10-17 3:43PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| BA241018P00147000 | 2024-10-17 3:55PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 25.00% |
| BA241018P00148000 | 2024-10-17 3:48PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| BA241018P00149000 | 2024-10-17 3:52PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| BA241018P00150000 | 2024-10-17 3:59PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 12.50% |
| BA241018P00152500 | 2024-10-17 3:59PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,899 | 0 | 12.50% |
| BA241018P00155000 | 2024-10-17 3:59PM EDT | 155.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,523 | 0 | 1.56% |
| BA241018P00157500 | 2024-10-17 3:58PM EDT | 157.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| BA241018P00160000 | 2024-10-17 3:56PM EDT | 160.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| BA241018P00162500 | 2024-10-17 1:55PM EDT | 162.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA241018P00165000 | 2024-10-17 3:40PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA241018P00167500 | 2024-10-17 3:20PM EDT | 167.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00170000 | 2024-10-17 3:58PM EDT | 170.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3,360 | 0 | 0.00% |
| BA241018P00172500 | 2024-10-11 9:40AM EDT | 172.50 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00175000 | 2024-10-17 3:49PM EDT | 175.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3,227 | 0 | 0.00% |
| BA241018P00177500 | 2024-10-09 3:02PM EDT | 177.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00180000 | 2024-10-17 3:49PM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 0.00% |
| BA241018P00185000 | 2024-10-17 3:49PM EDT | 185.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| BA241018P00190000 | 2024-10-17 3:49PM EDT | 190.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| BA241018P00195000 | 2024-10-17 3:49PM EDT | 195.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| BA241018P00200000 | 2024-10-07 9:47AM EDT | 200.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BA241018P00205000 | 2024-10-07 1:41PM EDT | 205.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BA241018P00220000 | 2024-10-17 3:46PM EDT | 220.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| 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.