U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,814.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.10 -0.80 (-0.03%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00160000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 24.30 | 22.40 | 29.35 | 0.00 | - | 5 | 56 | 130.27% |
| BA240531C00160000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 24.43 | 23.40 | 25.95 | 0.00 | - | 20 | 53 | 72.75% |
| BA240607C00160000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 26.15 | 23.70 | 26.40 | 0.00 | - | 7 | 48 | 61.60% |
| BA240614C00160000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 25.99 | 24.60 | 26.80 | 0.00 | - | 9 | 15 | 55.77% |
| BA240621C00160000 | 2024-05-21 3:25PM EDT | 2024-06-21 | 27.00 | 24.50 | 27.80 | -0.90 | -3.23% | 16 | 4,692 | 56.84% |
| BA240628C00160000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 25.90 | 25.85 | 27.40 | -3.60 | -12.20% | 1 | 26 | 48.63% |
| BA240719C00160000 | 2024-05-21 10:09AM EDT | 2024-07-19 | 26.63 | 26.00 | 28.10 | -1.37 | -4.89% | 1 | 167 | 42.76% |
| BA240816C00160000 | 2024-05-20 10:46AM EDT | 2024-08-16 | 32.55 | 28.90 | 30.35 | 0.00 | - | 3 | 109 | 44.14% |
| BA240920C00160000 | 2024-05-21 9:36AM EDT | 2024-09-20 | 31.12 | 30.80 | 32.00 | -0.23 | -0.73% | 1 | 671 | 42.37% |
| BA241018C00160000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 36.21 | 32.45 | 34.35 | 0.00 | - | 1 | 70 | 44.46% |
| BA241115C00160000 | 2024-05-20 2:35PM EDT | 2024-11-15 | 36.75 | 33.50 | 38.90 | 0.00 | - | 5 | 73 | 51.46% |
| BA250117C00160000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 36.40 | 37.45 | 38.35 | 0.00 | - | 17 | 824 | 43.13% |
| BA250321C00160000 | 2024-05-21 1:49PM EDT | 2025-03-21 | 41.80 | 40.85 | 43.15 | +2.50 | +6.36% | 1 | 217 | 46.78% |
| BA250620C00160000 | 2024-05-20 10:52AM EDT | 2025-06-20 | 47.60 | 43.40 | 45.50 | 0.00 | - | 20 | 194 | 44.59% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 43.25 | 48.30 | 51.35 | 0.00 | - | 1 | 3 | 48.15% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 51.70 | 52.85 | 0.00 | - | 5 | 81 | 46.06% |
| BA260116C00160000 | 2024-05-20 10:17AM EDT | 2026-01-16 | 55.00 | 52.60 | 53.50 | 0.00 | - | 10 | 330 | 45.77% |
| BA260618C00160000 | 2024-05-16 9:37AM EDT | 2026-06-18 | 51.73 | 56.90 | 60.65 | 0.00 | - | 1 | 8 | 48.70% |
| BA261218C00160000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 64.18 | 58.35 | 67.55 | 0.00 | - | 2 | 132 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00160000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.09 | +0.03 | +300.00% | 55 | 821 | 72.27% |
| BA240531P00160000 | 2024-05-21 1:06PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 115 | 822 | 42.48% |
| BA240607P00160000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.33 | -0.01 | -7.69% | 8 | 721 | 40.97% |
| BA240614P00160000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 0.35 | 0.18 | 0.33 | +0.16 | +84.21% | 17 | 204 | 34.47% |
| BA240621P00160000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.42 | +0.02 | +5.88% | 233 | 8,655 | 31.93% |
| BA240628P00160000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.55 | 0.50 | 0.66 | +0.03 | +5.77% | 25 | 122 | 32.03% |
| BA240719P00160000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 1.15 | 0.83 | 1.32 | +0.09 | +8.49% | 91 | 12,840 | 31.03% |
| BA240816P00160000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 2.35 | 2.45 | 2.56 | 0.00 | - | 121 | 1,796 | 31.87% |
| BA240920P00160000 | 2024-05-21 3:21PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.70 | +0.06 | +1.74% | 44 | 3,025 | 31.10% |
| BA241018P00160000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 4.50 | 4.45 | 4.60 | +0.33 | +7.91% | 5 | 364 | 30.80% |
| BA241115P00160000 | 2024-05-21 3:41PM EDT | 2024-11-15 | 5.70 | 5.65 | 5.85 | +0.45 | +8.57% | 23 | 369 | 31.60% |
| BA250117P00160000 | 2024-05-21 2:28PM EDT | 2025-01-17 | 6.90 | 7.10 | 7.30 | -0.10 | -1.43% | 24 | 5,801 | 30.33% |
| BA250321P00160000 | 2024-05-20 12:54PM EDT | 2025-03-21 | 8.50 | 8.80 | 9.05 | 0.00 | - | 6 | 598 | 30.29% |
| BA250620P00160000 | 2024-05-20 2:48PM EDT | 2025-06-20 | 10.70 | 10.90 | 11.85 | 0.00 | - | 5 | 894 | 31.03% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 2025-09-19 | 14.30 | 12.55 | 13.10 | 0.00 | - | 1 | 2 | 29.74% |
| BA251219P00160000 | 2024-05-21 11:58AM EDT | 2025-12-19 | 14.70 | 14.25 | 15.05 | +0.45 | +3.16% | 11 | 117 | 29.79% |
| BA260116P00160000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 14.47 | 13.90 | 15.25 | 0.00 | - | 12 | 2,184 | 29.34% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 2026-06-18 | 18.22 | 16.60 | 17.45 | 0.00 | - | 1 | 139 | 28.64% |
| BA261218P00160000 | 2024-05-20 10:06AM EDT | 2026-12-18 | 18.50 | 16.15 | 23.05 | 0.00 | - | 1 | 2,150 | 31.20% |
© 2024 Yahoo. Todos los derechos reservados.