U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,010.00 +4.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.50 +0.40 (+0.02%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.80 -0.10 (-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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 53.25 | 55.90 | 0.00 | - | 8 | 21 | 143.41% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 54.30 | 56.05 | 0.00 | - | 1 | 1 | 89.11% |
| BA240621C00130000 | 2024-05-16 11:55AM EDT | 2024-06-21 | 54.02 | 53.90 | 56.40 | 0.00 | - | 1 | 38 | 65.23% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 54.50 | 57.15 | 0.00 | - | 1 | 19 | 58.11% |
| BA240816C00130000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 56.12 | 54.05 | 57.90 | 0.00 | - | 1 | 128 | 63.89% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 56.45 | 58.90 | 0.00 | - | 1 | 14 | 52.73% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 57.25 | 60.65 | 0.00 | - | 1 | 2 | 53.44% |
| BA241115C00130000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 59.70 | 57.00 | 64.00 | 0.00 | - | 1 | 9 | 54.90% |
| BA250117C00130000 | 2024-05-21 9:48AM EDT | 2025-01-17 | 60.45 | 61.65 | 62.95 | +2.49 | +4.30% | 2 | 478 | 52.51% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 63.75 | 66.80 | 0.00 | - | 4 | 63 | 54.01% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 65.75 | 68.90 | 0.00 | - | 1 | 43 | 51.54% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 72.00 | 73.85 | 0.00 | - | 1 | 57 | 51.63% |
| BA260116C00130000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 71.85 | 72.50 | 75.40 | 0.00 | - | 7 | 159 | 51.99% |
| BA260618C00130000 | 2024-05-20 10:07AM EDT | 2026-06-18 | 78.55 | 74.00 | 79.30 | 0.00 | - | 2 | 7 | 50.10% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 76.00 | 85.70 | 0.00 | - | 6 | 33 | 50.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00130000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 196.48% |
| BA240531P00130000 | 2024-05-20 11:41AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.32 | 0.00 | - | 9 | 237 | 100.49% |
| BA240607P00130000 | 2024-05-20 10:35AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.22 | 0.00 | - | 1 | 8 | 74.02% |
| BA240621P00130000 | 2024-05-20 11:17AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.12 | 0.00 | - | 80 | 1,363 | 50.98% |
| BA240719P00130000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.14 | 0.09 | 0.29 | +0.07 | +100.00% | 2 | 397 | 45.36% |
| BA240816P00130000 | 2024-05-21 10:54AM EDT | 2024-08-16 | 0.37 | 0.28 | 0.40 | +0.06 | +19.35% | 2 | 356 | 39.50% |
| BA240920P00130000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 0.84 | 0.47 | 0.77 | +0.06 | +7.69% | 3 | 299 | 37.83% |
| BA241018P00130000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 0.91 | 0.81 | 1.12 | -0.21 | -18.75% | 4 | 164 | 37.04% |
| BA241115P00130000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 1.37 | 1.33 | 1.45 | +0.12 | +9.60% | 10 | 560 | 36.16% |
| BA250117P00130000 | 2024-05-21 3:07PM EDT | 2025-01-17 | 2.07 | 1.92 | 2.48 | +0.12 | +6.15% | 46 | 3,562 | 35.86% |
| BA250321P00130000 | 2024-05-17 3:13PM EDT | 2025-03-21 | 3.20 | 3.00 | 3.15 | 0.00 | - | 1 | 395 | 34.30% |
| BA250620P00130000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 5.00 | 4.30 | 6.50 | 0.00 | - | 1 | 1,577 | 38.72% |
| BA251219P00130000 | 2024-05-21 2:55PM EDT | 2025-12-19 | 6.80 | 6.60 | 7.15 | +0.45 | +7.09% | 7 | 88 | 33.27% |
| BA260116P00130000 | 2024-05-17 3:16PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.35 | 0.00 | - | 1 | 412 | 32.85% |
| BA260618P00130000 | 2024-05-20 12:54PM EDT | 2026-06-18 | 8.30 | 8.30 | 9.00 | 0.00 | - | 1 | 7 | 31.96% |
| BA261218P00130000 | 2024-05-21 1:16PM EDT | 2026-12-18 | 10.10 | 9.60 | 12.40 | -0.35 | -3.35% | 3 | 11 | 33.23% |
© 2024 Yahoo. Todos los derechos reservados.