U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.90 0.00 (0.00%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:110.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 73.00 | 73.80 | 76.30 | 0.00 | - | 10 | 75 | 87.01% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 230.43% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 76.45 | 78.25 | 80.90 | 0.00 | - | 11 | 227 | 59.08% |
| BA250321C00110000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 78.05 | 77.00 | 87.00 | 0.00 | - | 41 | 76 | 60.61% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 79.00 | 89.00 | 0.00 | - | 4 | 96 | 58.42% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 83.25 | 92.85 | 0.00 | - | 1 | 16 | 56.50% |
| BA260116C00110000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 85.00 | 85.15 | 90.10 | 0.00 | - | 2 | 34 | 54.36% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 52.97% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 52.22% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 47 | 310.55% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 176.66% |
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 96.29% |
| BA240621P00110000 | 2024-05-14 10:39AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 481 | 67.19% |
| BA240719P00110000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 193 | 55.27% |
| BA240816P00110000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 92 | 51.37% |
| BA240920P00110000 | 2024-05-20 3:20PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.36 | 0.00 | - | 2 | 2,532 | 45.90% |
| BA241018P00110000 | 2024-05-21 2:22PM EDT | 2024-10-18 | 0.34 | 0.22 | 0.35 | 0.00 | - | 2 | 72 | 41.21% |
| BA241115P00110000 | 2024-05-21 2:34PM EDT | 2024-11-15 | 0.46 | 0.42 | 0.69 | +0.02 | +4.55% | 4 | 102 | 42.58% |
| BA250117P00110000 | 2024-05-20 11:32AM EDT | 2025-01-17 | 0.80 | 0.61 | 1.04 | 0.00 | - | 6 | 1,292 | 39.71% |
| BA250321P00110000 | 2024-05-20 3:52PM EDT | 2025-03-21 | 1.16 | 1.00 | 2.00 | 0.00 | - | 6 | 67 | 41.05% |
| BA250620P00110000 | 2024-05-20 11:07AM EDT | 2025-06-20 | 1.98 | 1.99 | 2.19 | 0.00 | - | 1 | 389 | 36.85% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 2025-09-19 | 3.30 | 2.58 | 2.96 | 0.00 | - | 25 | 25 | 36.01% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 2.00 | 4.00 | 0.00 | - | 3 | 338 | 36.08% |
| BA260116P00110000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 4.40 | 3.75 | 4.05 | 0.00 | - | 2 | 365 | 35.38% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 4.75 | 5.20 | 0.00 | - | 1 | 4 | 34.23% |
| BA261218P00110000 | 2024-05-20 12:38PM EDT | 2026-12-18 | 5.05 | 1.05 | 6.30 | -0.95 | -15.83% | 1 | 376 | 32.81% |
© 2024 Yahoo. Todos los derechos reservados.