The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:165.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00165000 | 2024-07-26 12:04PM EDT | 2024-08-02 | 24.20 | 21.70 | 22.90 | +2.43 | +11.16% | 4 | 35 | 59.42% |
| BA240816C00165000 | 2024-07-26 2:29PM EDT | 2024-08-16 | 24.02 | 22.75 | 23.70 | +0.79 | +3.40% | 6 | 250 | 51.83% |
| BA240823C00165000 | 2024-07-26 1:29PM EDT | 2024-08-23 | 25.45 | 22.80 | 24.65 | +5.43 | +27.12% | 1 | 30 | 52.42% |
| BA240830C00165000 | 2024-07-24 12:48PM EDT | 2024-08-30 | 20.67 | 23.75 | 24.65 | 0.00 | - | 50 | 60 | 46.89% |
| BA240920C00165000 | 2024-07-26 11:24AM EDT | 2024-09-20 | 26.28 | 25.30 | 26.05 | +1.05 | +4.16% | 3 | 330 | 44.03% |
| BA241018C00165000 | 2024-07-25 2:14PM EDT | 2024-10-18 | 27.55 | 25.90 | 28.15 | 0.00 | - | 7 | 154 | 43.73% |
| BA241115C00165000 | 2024-07-26 11:43AM EDT | 2024-11-15 | 30.40 | 29.60 | 30.50 | +1.70 | +5.92% | 11 | 161 | 44.94% |
| BA241220C00165000 | 2024-07-02 1:07PM EDT | 2024-12-20 | 30.70 | 31.65 | 32.55 | 0.00 | - | 1 | 1 | 44.42% |
| BA250117C00165000 | 2024-07-26 12:15PM EDT | 2025-01-17 | 34.65 | 31.65 | 33.60 | +0.65 | +1.91% | 6 | 590 | 43.11% |
| BA250221C00165000 | 2024-07-16 12:23PM EDT | 2025-02-21 | 34.90 | 35.05 | 35.90 | 0.00 | - | 1 | 0 | 44.09% |
| BA250321C00165000 | 2024-07-23 11:11AM EDT | 2025-03-21 | 34.00 | 36.35 | 37.15 | 0.00 | - | 2 | 245 | 43.81% |
| BA250516C00165000 | 2024-07-22 1:40PM EDT | 2025-05-16 | 33.26 | 37.75 | 41.70 | 0.00 | - | - | 1 | 47.18% |
| BA250620C00165000 | 2024-07-26 12:09PM EDT | 2025-06-20 | 42.40 | 39.45 | 43.35 | +0.40 | +0.95% | 11 | 68 | 47.24% |
| BA250919C00165000 | 2024-07-26 12:51PM EDT | 2025-09-19 | 46.60 | 44.05 | 46.05 | +7.60 | +19.49% | 3 | 10 | 45.64% |
| BA251219C00165000 | 2024-07-26 1:33PM EDT | 2025-12-19 | 49.45 | 46.75 | 49.45 | +6.88 | +16.16% | 8 | 31 | 45.74% |
| BA260116C00165000 | 2024-07-19 2:19PM EDT | 2026-01-16 | 42.90 | 48.45 | 50.50 | 0.00 | - | 1 | 215 | 45.85% |
| BA260618C00165000 | 2024-07-18 9:58AM EDT | 2026-06-18 | 53.51 | 51.15 | 55.85 | 0.00 | - | 20 | 83 | 46.39% |
| BA261218C00165000 | 2024-07-23 11:36AM EDT | 2026-12-18 | 57.59 | 56.60 | 61.00 | 0.00 | - | 2 | 80 | 46.37% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00165000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.32 | 0.19 | 0.49 | -0.04 | -11.11% | 115 | 741 | 57.03% |
| BA240809P00165000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.47 | 0.45 | 0.77 | -0.32 | -40.51% | 39 | 2,904 | 49.00% |
| BA240816P00165000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.82 | 0.73 | 0.79 | -0.21 | -20.39% | 144 | 3,164 | 40.28% |
| BA240823P00165000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.09 | 0.92 | 1.33 | -0.35 | -24.31% | 17 | 88 | 40.58% |
| BA240830P00165000 | 2024-07-26 1:56PM EDT | 2024-08-30 | 1.27 | 1.22 | 1.80 | -0.53 | -29.44% | 7 | 72 | 40.08% |
| BA240906P00165000 | 2024-07-25 3:00PM EDT | 2024-09-06 | 2.45 | 1.12 | 2.19 | +1.44 | +142.57% | - | - | 39.21% |
| BA240920P00165000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.38 | 2.23 | 2.67 | -0.46 | -16.20% | 128 | 1,904 | 36.60% |
| BA241018P00165000 | 2024-07-26 10:53AM EDT | 2024-10-18 | 3.65 | 3.45 | 3.60 | -0.40 | -9.88% | 1 | 382 | 33.76% |
| BA241115P00165000 | 2024-07-26 2:04PM EDT | 2024-11-15 | 5.05 | 5.00 | 5.25 | -0.75 | -12.93% | 11 | 1,352 | 34.71% |
| BA241220P00165000 | 2024-07-26 2:04PM EDT | 2024-12-20 | 6.25 | 5.85 | 6.75 | -0.25 | -3.85% | 15 | 810 | 34.38% |
| BA250117P00165000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 6.74 | 6.80 | 7.60 | -0.56 | -7.67% | 7 | 2,815 | 33.57% |
| BA250221P00165000 | 2024-07-26 3:16PM EDT | 2025-02-21 | 8.20 | 8.25 | 8.50 | -1.70 | -17.17% | 3 | 6 | 32.60% |
| BA250321P00165000 | 2024-07-25 1:36PM EDT | 2025-03-21 | 9.37 | 9.10 | 9.40 | 0.00 | - | 3 | 525 | 32.43% |
| BA250516P00165000 | 2024-07-23 2:16PM EDT | 2025-05-16 | 10.81 | 10.65 | 11.20 | 0.00 | - | 1 | 207 | 32.38% |
| BA250620P00165000 | 2024-07-26 3:04PM EDT | 2025-06-20 | 11.55 | 10.15 | 13.15 | -1.35 | -10.47% | 3 | 548 | 33.83% |
| BA250919P00165000 | 2024-07-22 1:25PM EDT | 2025-09-19 | 15.25 | 11.30 | 13.75 | 0.00 | - | 5 | 15 | 30.82% |
| BA251219P00165000 | 2024-06-27 10:29AM EDT | 2025-12-19 | 16.08 | 12.90 | 17.90 | 0.00 | - | 2 | 301 | 33.34% |
| BA260116P00165000 | 2024-07-19 10:25AM EDT | 2026-01-16 | 17.85 | 13.05 | 18.15 | 0.00 | - | 3 | 250 | 32.78% |
| BA260618P00165000 | 2024-07-16 10:39AM EDT | 2026-06-18 | 18.65 | 15.05 | 19.25 | 0.00 | - | 1 | 78 | 30.16% |
| BA261218P00165000 | 2024-07-17 11:52AM EDT | 2026-12-18 | 20.90 | 17.75 | 23.70 | 0.00 | - | 1 | 112 | 31.20% |
© 2024 Yahoo. Todos los derechos reservados.