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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00165000 | 2024-05-20 10:41AM EDT | 2024-05-24 | 20.57 | 17.05 | 20.75 | -2.48 | -10.76% | 1 | 288 | 91.41% |
| BA240531C00165000 | 2024-05-21 1:38PM EDT | 2024-05-31 | 20.65 | 18.50 | 21.00 | -1.25 | -5.71% | 2 | 141 | 59.11% |
| BA240607C00165000 | 2024-05-20 2:35PM EDT | 2024-06-07 | 22.52 | 19.40 | 21.35 | 0.00 | - | 9 | 43 | 50.17% |
| BA240614C00165000 | 2024-05-16 3:17PM EDT | 2024-06-14 | 19.15 | 17.70 | 22.10 | 0.00 | - | 8 | 11 | 49.01% |
| BA240621C00165000 | 2024-05-21 2:31PM EDT | 2024-06-21 | 22.69 | 18.20 | 22.00 | -0.31 | -1.35% | 1 | 601 | 42.60% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 20.25 | 23.65 | 0.00 | - | 2 | 2 | 48.58% |
| BA240719C00165000 | 2024-05-20 2:00PM EDT | 2024-07-19 | 23.00 | 19.00 | 23.75 | -1.90 | -7.63% | 1 | 207 | 39.62% |
| BA240816C00165000 | 2024-05-21 3:38PM EDT | 2024-08-16 | 26.10 | 24.45 | 29.90 | -2.00 | -7.12% | 5 | 198 | 53.73% |
| BA240920C00165000 | 2024-05-21 10:17AM EDT | 2024-09-20 | 26.91 | 26.50 | 28.70 | -2.47 | -8.41% | 11 | 330 | 42.14% |
| BA241018C00165000 | 2024-05-21 10:17AM EDT | 2024-10-18 | 28.65 | 28.15 | 31.00 | -3.75 | -11.57% | 10 | 156 | 43.72% |
| BA241115C00165000 | 2024-05-21 10:31AM EDT | 2024-11-15 | 30.90 | 30.75 | 32.15 | -2.20 | -6.65% | 2 | 153 | 42.72% |
| BA250117C00165000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 34.99 | 33.70 | 35.15 | 0.00 | - | 4 | 637 | 42.44% |
| BA250321C00165000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 38.50 | 36.50 | 39.55 | -0.65 | -1.66% | 8 | 235 | 45.16% |
| BA250620C00165000 | 2024-05-21 10:37AM EDT | 2025-06-20 | 41.50 | 40.70 | 42.25 | -3.10 | -6.95% | 1 | 72 | 43.57% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 2025-09-19 | 46.40 | 45.25 | 47.25 | -0.90 | -1.90% | 2 | 4 | 45.87% |
| BA251219C00165000 | 2024-05-17 2:29PM EDT | 2025-12-19 | 48.48 | 48.75 | 49.75 | 0.00 | - | 1 | 31 | 45.13% |
| BA260116C00165000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 45.73 | 48.65 | 50.50 | 0.00 | - | 10 | 227 | 44.96% |
| BA260618C00165000 | 2024-05-17 1:21PM EDT | 2026-06-18 | 53.00 | 54.10 | 55.50 | 0.00 | - | 15 | 105 | 45.48% |
| BA261218C00165000 | 2024-05-21 2:10PM EDT | 2026-12-18 | 62.00 | 55.45 | 64.45 | +1.00 | +1.64% | 1 | 73 | 49.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00165000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 133 | 865 | 50.00% |
| BA240531P00165000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 26 | 498 | 35.55% |
| BA240607P00165000 | 2024-05-21 3:30PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.35 | -0.03 | -11.54% | 123 | 512 | 33.25% |
| BA240614P00165000 | 2024-05-21 2:41PM EDT | 2024-06-14 | 0.41 | 0.42 | 0.50 | -0.02 | -4.65% | 59 | 110 | 30.64% |
| BA240621P00165000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 0.68 | 0.63 | 0.75 | +0.09 | +15.25% | 246 | 4,237 | 30.05% |
| BA240628P00165000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.93 | 0.88 | 1.16 | +0.04 | +4.49% | 33 | 76 | 30.91% |
| BA240719P00165000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 1.74 | 1.68 | 2.11 | +0.10 | +6.10% | 48 | 1,366 | 30.53% |
| BA240816P00165000 | 2024-05-21 3:13PM EDT | 2024-08-16 | 3.30 | 2.78 | 3.50 | +0.10 | +3.12% | 28 | 761 | 30.93% |
| BA240920P00165000 | 2024-05-21 12:53PM EDT | 2024-09-20 | 4.68 | 4.60 | 4.75 | +0.33 | +7.59% | 8 | 866 | 30.12% |
| BA241018P00165000 | 2024-05-21 2:27PM EDT | 2024-10-18 | 5.61 | 5.60 | 5.75 | +0.27 | +5.06% | 30 | 309 | 29.90% |
| BA241115P00165000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 7.00 | 6.60 | 7.15 | +0.35 | +5.26% | 6 | 1,255 | 30.82% |
| BA250117P00165000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 8.50 | 8.55 | 8.75 | +0.40 | +4.94% | 13 | 2,826 | 29.72% |
| BA250321P00165000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 10.70 | 10.35 | 10.95 | 0.00 | - | 13 | 290 | 30.31% |
| BA250620P00165000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 13.17 | 12.50 | 13.20 | +0.82 | +6.64% | 11 | 351 | 29.98% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 2025-09-19 | 15.07 | 14.20 | 15.60 | -0.98 | -6.11% | 9 | 6 | 30.24% |
| BA251219P00165000 | 2024-05-21 1:57PM EDT | 2025-12-19 | 15.97 | 16.00 | 16.70 | -1.13 | -6.61% | 1 | 298 | 29.11% |
| BA260116P00165000 | 2024-05-20 11:09AM EDT | 2026-01-16 | 16.35 | 16.55 | 16.95 | 0.00 | - | 2 | 191 | 28.72% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 18.35 | 19.35 | 0.00 | - | 2 | 65 | 28.21% |
| BA261218P00165000 | 2024-05-16 12:35PM EDT | 2026-12-18 | 21.50 | 16.70 | 25.90 | 0.00 | - | 1 | 100 | 31.53% |
© 2024 Yahoo. Todos los derechos reservados.