The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 37.40 | 44.00 | 0.00 | - | - | 10 | 160.74% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 38.50 | 41.10 | 0.00 | - | - | 20 | 82.91% |
| BA240621C00145000 | 2024-05-20 2:21PM EDT | 2024-06-21 | 42.25 | 39.05 | 41.45 | 0.00 | - | 6 | 149 | 66.26% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 40.50 | 42.45 | 0.00 | - | 1 | 6 | 55.75% |
| BA240816C00145000 | 2024-05-20 11:22AM EDT | 2024-08-16 | 45.70 | 40.10 | 43.40 | 0.00 | - | 1 | 6 | 51.04% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 42.70 | 44.85 | 0.00 | - | 1 | 51 | 48.99% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 45.45 | 46.20 | 0.00 | - | 1 | 29 | 48.73% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 45.70 | 48.05 | 0.00 | - | 1 | 3 | 50.12% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 47.90 | 50.70 | 0.00 | - | 15 | 78 | 49.35% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 48.85 | 53.10 | 0.00 | - | 9 | 141 | 48.80% |
| BA250620C00145000 | 2024-05-17 11:15AM EDT | 2025-06-20 | 53.10 | 51.10 | 56.15 | 0.00 | - | 1 | 19 | 48.08% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 58.20 | 59.35 | 0.00 | - | - | 2 | 48.24% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 61.40 | 62.80 | 0.00 | - | 2 | 8 | 49.05% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 69.84% |
| BA261218C00145000 | 2024-05-16 9:37AM EDT | 2026-12-18 | 65.03 | 66.05 | 75.25 | 0.00 | - | 1 | 36 | 51.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00145000 | 2024-05-20 1:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 295 | 78.13% |
| BA240531P00145000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 20 | 107 | 64.65% |
| BA240607P00145000 | 2024-05-20 10:18AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.11 | 0.00 | - | 1 | 31 | 51.17% |
| BA240614P00145000 | 2024-05-21 12:28PM EDT | 2024-06-14 | 0.14 | 0.02 | 0.23 | +0.09 | +180.00% | 3 | 41 | 48.73% |
| BA240621P00145000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.23 | +0.08 | +114.29% | 53 | 3,117 | 43.07% |
| BA240628P00145000 | 2024-05-21 2:27PM EDT | 2024-06-28 | 0.39 | 0.02 | 0.39 | +0.08 | +25.81% | 1 | 2 | 42.87% |
| BA240719P00145000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.39 | +0.06 | +22.22% | 22 | 577 | 34.57% |
| BA240816P00145000 | 2024-05-21 2:31PM EDT | 2024-08-16 | 0.88 | 0.85 | 1.04 | +0.01 | +1.15% | 1 | 840 | 35.30% |
| BA240920P00145000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 1.59 | 1.51 | 1.61 | +0.13 | +8.90% | 15 | 2,387 | 33.47% |
| BA241018P00145000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 2.56 | 2.03 | 2.41 | 0.00 | - | 1 | 1,259 | 34.02% |
| BA241115P00145000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 2.79 | 2.64 | 3.25 | 0.00 | - | 1 | 209 | 34.47% |
| BA250117P00145000 | 2024-05-20 10:12AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.25 | +0.20 | +5.26% | 4 | 3,424 | 32.65% |
| BA250321P00145000 | 2024-05-20 1:27PM EDT | 2025-03-21 | 5.10 | 5.30 | 5.50 | 0.00 | - | 3 | 546 | 32.16% |
| BA250620P00145000 | 2024-05-20 2:04PM EDT | 2025-06-20 | 7.35 | 7.05 | 7.70 | +0.35 | +5.00% | 4 | 286 | 32.62% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 9.90 | 10.55 | 0.00 | - | 10 | 90 | 31.40% |
| BA260116P00145000 | 2024-05-21 11:10AM EDT | 2026-01-16 | 10.50 | 10.35 | 10.80 | +0.35 | +3.45% | 2 | 992 | 31.03% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 11.95 | 12.75 | 0.00 | - | 1 | 15 | 30.23% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 2026-12-18 | 15.57 | 10.70 | 17.30 | 0.00 | - | 100 | 127 | 32.23% |
© 2024 Yahoo. Todos los derechos reservados.