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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00175000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 11.00 | 9.15 | 10.80 | -1.00 | -8.33% | 52 | 1,014 | 56.30% |
| BA240531C00175000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 11.10 | 10.15 | 11.05 | -1.40 | -11.20% | 73 | 487 | 36.91% |
| BA240607C00175000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 11.80 | 7.15 | 13.20 | -1.92 | -13.99% | 54 | 121 | 45.78% |
| BA240614C00175000 | 2024-05-21 9:44AM EDT | 2024-06-14 | 11.61 | 11.10 | 14.25 | -2.36 | -16.89% | 8 | 84 | 45.17% |
| BA240621C00175000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 13.55 | 12.10 | 13.80 | -1.11 | -7.57% | 35 | 2,732 | 37.55% |
| BA240628C00175000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 14.32 | 12.40 | 13.80 | +1.87 | +15.02% | 10 | 21 | 34.01% |
| BA240719C00175000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 15.55 | 14.55 | 16.20 | -1.55 | -9.06% | 58 | 1,765 | 36.46% |
| BA240816C00175000 | 2024-05-21 2:39PM EDT | 2024-08-16 | 19.50 | 18.25 | 20.00 | -0.05 | -0.26% | 10 | 531 | 41.48% |
| BA240920C00175000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 21.31 | 20.65 | 22.35 | -1.81 | -7.83% | 31 | 805 | 40.94% |
| BA241018C00175000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 24.85 | 21.85 | 26.80 | 0.00 | - | 6 | 242 | 46.88% |
| BA241115C00175000 | 2024-05-21 10:30AM EDT | 2024-11-15 | 24.31 | 24.70 | 27.00 | -2.96 | -10.85% | 1 | 314 | 43.47% |
| BA250117C00175000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 29.10 | 26.50 | 29.30 | -0.30 | -1.02% | 22 | 1,314 | 41.43% |
| BA250321C00175000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 27.90 | 31.35 | 31.90 | 0.00 | - | 5 | 196 | 40.98% |
| BA250620C00175000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 37.15 | 34.10 | 38.40 | 0.00 | - | 11 | 103 | 44.93% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 39.25 | 40.30 | 0.00 | - | - | 3 | 42.89% |
| BA251219C00175000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 38.55 | 43.15 | 46.20 | 0.00 | - | 4 | 108 | 46.18% |
| BA260116C00175000 | 2024-05-21 10:41AM EDT | 2026-01-16 | 42.90 | 43.30 | 44.90 | +0.17 | +0.40% | 1 | 388 | 43.63% |
| BA260618C00175000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 49.54 | 48.75 | 50.00 | 0.00 | - | 1 | 23 | 44.16% |
| BA261218C00175000 | 2024-05-21 3:18PM EDT | 2026-12-18 | 55.00 | 50.30 | 56.25 | +7.50 | +15.79% | 1 | 163 | 45.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00175000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 907 | 1,822 | 32.32% |
| BA240531P00175000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 0.60 | 0.61 | 0.69 | +0.06 | +11.11% | 281 | 1,098 | 29.64% |
| BA240607P00175000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 1.14 | 1.14 | 1.25 | +0.03 | +2.70% | 239 | 446 | 28.68% |
| BA240614P00175000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 1.70 | 1.68 | 1.83 | +0.16 | +10.39% | 55 | 176 | 28.55% |
| BA240621P00175000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 2.11 | 2.04 | 2.20 | +0.28 | +15.30% | 371 | 3,660 | 27.45% |
| BA240628P00175000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 2.75 | 2.54 | 2.97 | +0.47 | +20.61% | 19 | 150 | 28.86% |
| BA240719P00175000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 3.70 | 3.90 | 4.05 | +0.10 | +2.78% | 51 | 1,583 | 27.55% |
| BA240816P00175000 | 2024-05-21 3:03PM EDT | 2024-08-16 | 6.08 | 6.10 | 6.25 | +0.38 | +6.67% | 36 | 2,024 | 29.60% |
| BA240920P00175000 | 2024-05-20 2:24PM EDT | 2024-09-20 | 7.50 | 7.35 | 7.75 | +0.15 | +2.04% | 1 | 1,283 | 28.88% |
| BA241018P00175000 | 2024-05-21 3:00PM EDT | 2024-10-18 | 8.40 | 8.65 | 8.95 | -0.06 | -0.71% | 41 | 1,191 | 28.80% |
| BA241115P00175000 | 2024-05-21 3:38PM EDT | 2024-11-15 | 10.20 | 10.25 | 10.45 | +0.30 | +3.03% | 3 | 907 | 29.58% |
| BA250117P00175000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 11.60 | 11.40 | 12.65 | -0.18 | -1.53% | 21 | 5,035 | 29.34% |
| BA250321P00175000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 16.60 | 13.80 | 14.95 | 0.00 | - | 1 | 401 | 29.76% |
| BA250620P00175000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 15.74 | 16.05 | 17.75 | 0.00 | - | 8 | 203 | 29.97% |
| BA251219P00175000 | 2024-05-21 2:53PM EDT | 2025-12-19 | 19.85 | 19.80 | 20.65 | -2.48 | -11.11% | 2 | 212 | 28.12% |
| BA260116P00175000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 19.75 | 19.95 | 22.35 | 0.00 | - | 6 | 599 | 29.35% |
| BA260618P00175000 | 2024-05-13 12:49PM EDT | 2026-06-18 | 24.43 | 22.25 | 23.20 | 0.00 | - | 1 | 18 | 27.08% |
| BA261218P00175000 | 2024-05-21 12:23PM EDT | 2026-12-18 | 25.07 | 20.85 | 29.65 | -2.15 | -7.90% | 5 | 95 | 30.09% |
© 2024 Yahoo. Todos los derechos reservados.