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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 50.29 | 47.30 | 54.15 | 0.00 | - | 5 | 6 | 198.93% |
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 2024-05-31 | 44.43 | 48.25 | 50.90 | 0.00 | - | 1 | 0 | 124.76% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 43.60 | 49.70 | 51.45 | 0.00 | - | 5 | 40 | 67.70% |
| BA240719C00135000 | 2024-05-16 9:54AM EDT | 2024-07-19 | 47.85 | 48.10 | 52.20 | 0.00 | - | 1 | 9 | 65.43% |
| BA240816C00135000 | 2024-05-15 9:51AM EDT | 2024-08-16 | 46.00 | 50.55 | 53.15 | 0.00 | - | 1 | 1 | 51.65% |
| BA240920C00135000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 46.95 | 51.75 | 56.35 | 0.00 | - | 2 | 105 | 54.83% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 52.75 | 55.75 | 0.00 | - | 1 | 12 | 50.29% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 36.25 | 53.75 | 57.15 | 0.00 | - | 5 | 6 | 50.43% |
| BA250117C00135000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 55.60 | 57.30 | 58.60 | 0.00 | - | 1 | 119 | 50.34% |
| BA250321C00135000 | 2024-05-20 10:28AM EDT | 2025-03-21 | 62.95 | 58.25 | 63.80 | 0.00 | - | 23 | 91 | 51.89% |
| BA250620C00135000 | 2024-05-20 9:43AM EDT | 2025-06-20 | 63.00 | 62.90 | 65.00 | 0.00 | - | 2 | 70 | 51.12% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 49.48 | 68.50 | 71.55 | 0.00 | - | 1 | 16 | 51.54% |
| BA260116C00135000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 68.26 | 69.05 | 70.35 | 0.00 | - | 7 | 28 | 50.81% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 72.65 | 75.70 | 0.00 | - | 4 | 21 | 50.36% |
| BA261218C00135000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 70.82 | 73.45 | 81.90 | 0.00 | - | 1 | 10 | 54.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00135000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 96.88% |
| BA240531P00135000 | 2024-05-21 2:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 66 | 549 | 78.13% |
| BA240607P00135000 | 2024-05-21 12:49PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 17 | 324 | 57.42% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.46 | 0.00 | - | 6 | 7 | 60.84% |
| BA240621P00135000 | 2024-05-21 2:06PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 2 | 946 | 46.88% |
| BA240719P00135000 | 2024-05-21 10:35AM EDT | 2024-07-19 | 0.19 | 0.14 | 0.33 | +0.04 | +26.67% | 1 | 808 | 41.70% |
| BA240816P00135000 | 2024-05-20 3:26PM EDT | 2024-08-16 | 0.46 | 0.34 | 0.63 | 0.00 | - | 8 | 267 | 38.89% |
| BA240920P00135000 | 2024-05-21 9:45AM EDT | 2024-09-20 | 0.90 | 0.59 | 1.07 | +0.09 | +11.11% | 10 | 438 | 36.91% |
| BA241018P00135000 | 2024-05-16 2:22PM EDT | 2024-10-18 | 1.48 | 1.16 | 1.29 | 0.00 | - | 25 | 434 | 34.84% |
| BA241115P00135000 | 2024-05-21 1:59PM EDT | 2024-11-15 | 1.73 | 1.71 | 1.86 | +0.05 | +2.98% | 2 | 401 | 35.18% |
| BA250117P00135000 | 2024-05-20 2:59PM EDT | 2025-01-17 | 2.55 | 2.56 | 2.74 | 0.00 | - | 2 | 4,016 | 33.83% |
| BA250321P00135000 | 2024-05-20 3:52PM EDT | 2025-03-21 | 3.51 | 3.65 | 3.85 | 0.00 | - | 2 | 157 | 33.62% |
| BA250620P00135000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 5.25 | 5.10 | 5.35 | -0.45 | -7.89% | 7 | 1,578 | 33.19% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 2025-09-19 | 6.39 | 6.30 | 6.70 | 0.00 | - | 3 | 153 | 32.68% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 7.65 | 8.20 | 0.00 | - | 2 | 23 | 32.65% |
| BA260116P00135000 | 2024-05-16 9:58AM EDT | 2026-01-16 | 8.45 | 8.05 | 8.40 | 0.00 | - | 15 | 501 | 32.22% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 7.65 | 10.70 | 0.00 | - | 300 | 302 | 32.14% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 2026-12-18 | 11.20 | 10.10 | 11.75 | 0.00 | - | 67 | 188 | 30.19% |
© 2024 Yahoo. Todos los derechos reservados.