U.S. markets open in 1 hour 5 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,966.00 +22.00 (+0.06%) F Nasdaq
18,743.25 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,105.90 -4.00 (-0.19%) Petróleo
78.31 -1.49 (-1.87%) Oro
2,429.30 -9.20 (-0.38%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00170000 | 2024-05-20 2:30PM EDT | 2024-05-24 | 17.00 | 0.00 | 0.00 | 0.00 | - | 73 | 416 | 0.00% |
| BA240531C00170000 | 2024-05-20 1:20PM EDT | 2024-05-31 | 18.25 | 0.00 | 0.00 | 0.00 | - | 19 | 335 | 0.00% |
| BA240607C00170000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 18.89 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| BA240614C00170000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| BA240621C00170000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 53 | 1,111 | 0.00% |
| BA240628C00170000 | 2024-05-20 11:40AM EDT | 2024-06-28 | 20.99 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BA240719C00170000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1,032 | 728 | 0.00% |
| BA240816C00170000 | 2024-05-20 1:31PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 11 | 563 | 0.00% |
| BA240920C00170000 | 2024-05-20 11:36AM EDT | 2024-09-20 | 26.93 | 0.00 | 0.00 | 0.00 | - | 11 | 661 | 0.00% |
| BA241018C00170000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 189 | 0.00% |
| BA241115C00170000 | 2024-05-20 1:19PM EDT | 2024-11-15 | 30.51 | 0.00 | 0.00 | 0.00 | - | 25 | 210 | 0.00% |
| BA250117C00170000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,422 | 0.00% |
| BA250321C00170000 | 2024-05-20 10:09AM EDT | 2025-03-21 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| BA250620C00170000 | 2024-05-20 10:16AM EDT | 2025-06-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BA251219C00170000 | 2024-05-20 11:33AM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| BA260116C00170000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| BA260618C00170000 | 2024-05-20 9:42AM EDT | 2026-06-18 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| BA261218C00170000 | 2024-05-17 11:20AM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00170000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 581 | 1,713 | 25.00% |
| BA240531P00170000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 223 | 1,065 | 12.50% |
| BA240607P00170000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 96 | 428 | 12.50% |
| BA240614P00170000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 131 | 692 | 6.25% |
| BA240621P00170000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 916 | 5,627 | 6.25% |
| BA240628P00170000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 53 | 208 | 6.25% |
| BA240719P00170000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 102 | 2,306 | 6.25% |
| BA240816P00170000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 68 | 1,443 | 3.13% |
| BA240920P00170000 | 2024-05-20 1:19PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 4,424 | 3.13% |
| BA241018P00170000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 232 | 2,838 | 3.13% |
| BA241115P00170000 | 2024-05-20 3:36PM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 504 | 1,849 | 3.13% |
| BA250117P00170000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 30 | 8,617 | 3.13% |
| BA250321P00170000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 3.13% |
| BA250620P00170000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 1.56% |
| BA251219P00170000 | 2024-05-17 9:39AM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 1.56% |
| BA260116P00170000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,780 | 1.56% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 1.56% |
| BA261218P00170000 | 2024-05-14 10:58AM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.