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:175.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906C00175000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 2.15 | 2.04 | 2.23 | +0.14 | +6.97% | 1,591 | 2,176 | 31.57% |
| BA240913C00175000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 3.85 | 3.75 | 3.90 | +0.05 | +1.32% | 206 | 451 | 34.30% |
| BA240920C00175000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 4.90 | 4.75 | 4.90 | +0.41 | +9.13% | 922 | 6,913 | 33.83% |
| BA240927C00175000 | 2024-08-30 3:06PM EDT | 2024-09-27 | 5.80 | 5.15 | 5.85 | +0.35 | +6.42% | 77 | 320 | 34.16% |
| BA241004C00175000 | 2024-08-30 3:57PM EDT | 2024-10-04 | 6.60 | 6.05 | 6.70 | +0.10 | +1.54% | 316 | 48 | 34.46% |
| BA241018C00175000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 7.75 | 7.80 | 7.95 | +0.25 | +3.33% | 161 | 5,862 | 33.97% |
| BA241115C00175000 | 2024-08-30 10:43AM EDT | 2024-11-15 | 11.40 | 11.00 | 11.20 | +0.80 | +7.55% | 42 | 1,018 | 37.27% |
| BA241220C00175000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 13.50 | 12.45 | 13.50 | +0.60 | +4.65% | 193 | 689 | 36.87% |
| BA250117C00175000 | 2024-08-30 3:51PM EDT | 2025-01-17 | 14.93 | 15.05 | 15.20 | -0.02 | -0.13% | 21 | 2,921 | 36.93% |
| BA250221C00175000 | 2024-08-30 11:06AM EDT | 2025-02-21 | 17.40 | 16.90 | 18.10 | -1.10 | -5.95% | 10 | 83 | 39.09% |
| BA250321C00175000 | 2024-08-30 3:18PM EDT | 2025-03-21 | 17.70 | 18.45 | 19.35 | -0.05 | -0.28% | 2 | 268 | 38.72% |
| BA250516C00175000 | 2024-08-30 12:44PM EDT | 2025-05-16 | 20.80 | 21.15 | 22.25 | -1.44 | -6.47% | 1 | 31 | 39.28% |
| BA250620C00175000 | 2024-08-30 1:23PM EDT | 2025-06-20 | 22.22 | 23.20 | 23.60 | -0.98 | -4.22% | 125 | 242 | 39.06% |
| BA250815C00175000 | 2024-08-29 2:36PM EDT | 2025-08-15 | 25.80 | 25.40 | 26.95 | 0.00 | - | 9 | 19 | 40.80% |
| BA250919C00175000 | 2024-08-30 2:23PM EDT | 2025-09-19 | 26.02 | 27.00 | 27.50 | -2.28 | -8.06% | 3 | 38 | 39.68% |
| BA251219C00175000 | 2024-08-21 2:28PM EDT | 2025-12-19 | 31.00 | 30.45 | 34.95 | 0.00 | - | 17 | 101 | 45.32% |
| BA260116C00175000 | 2024-08-30 11:43AM EDT | 2026-01-16 | 31.60 | 31.30 | 31.85 | -0.16 | -0.50% | 15 | 607 | 40.13% |
| BA260618C00175000 | 2024-08-23 10:50AM EDT | 2026-06-18 | 35.15 | 36.10 | 37.20 | -7.45 | -17.49% | 5 | 24 | 41.06% |
| BA261218C00175000 | 2024-08-30 3:12PM EDT | 2026-12-18 | 41.00 | 41.45 | 42.80 | -1.85 | -4.32% | 35 | 218 | 41.85% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906P00175000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 3.25 | 3.10 | 3.30 | -1.40 | -30.11% | 339 | 407 | 29.40% |
| BA240913P00175000 | 2024-08-30 3:45PM EDT | 2024-09-13 | 5.25 | 4.50 | 4.80 | -0.45 | -7.89% | 23 | 350 | 31.54% |
| BA240920P00175000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 5.43 | 5.40 | 5.60 | -0.92 | -14.49% | 85 | 1,919 | 30.37% |
| BA240927P00175000 | 2024-08-30 3:09PM EDT | 2024-09-27 | 7.15 | 6.10 | 6.40 | +0.95 | +15.32% | 7 | 90 | 30.40% |
| BA241004P00175000 | 2024-08-30 1:48PM EDT | 2024-10-04 | 7.92 | 6.60 | 7.20 | +1.17 | +17.33% | 10 | 37 | 30.87% |
| BA241018P00175000 | 2024-08-30 3:38PM EDT | 2024-10-18 | 7.78 | 7.80 | 7.95 | -1.17 | -13.07% | 85 | 3,233 | 28.97% |
| BA241115P00175000 | 2024-08-29 2:09PM EDT | 2024-11-15 | 10.90 | 10.30 | 10.45 | +0.67 | +6.55% | 3 | 1,345 | 30.93% |
| BA241220P00175000 | 2024-08-30 3:54PM EDT | 2024-12-20 | 12.00 | 11.85 | 12.05 | -0.03 | -0.25% | 9 | 380 | 29.78% |
| BA250117P00175000 | 2024-08-30 11:13AM EDT | 2025-01-17 | 13.05 | 12.90 | 13.10 | 0.00 | - | 3 | 6,220 | 29.07% |
| BA250221P00175000 | 2024-08-30 1:14PM EDT | 2025-02-21 | 15.46 | 14.35 | 14.65 | +0.31 | +2.05% | 14 | 88 | 29.23% |
| BA250321P00175000 | 2024-08-30 1:47PM EDT | 2025-03-21 | 16.39 | 14.85 | 16.05 | -1.01 | -5.80% | 1 | 2,755 | 29.85% |
| BA250516P00175000 | 2024-08-21 10:30AM EDT | 2025-05-16 | 18.95 | 17.15 | 17.50 | 0.00 | - | 3 | 10 | 28.92% |
| BA250620P00175000 | 2024-08-30 11:18AM EDT | 2025-06-20 | 18.56 | 18.00 | 20.55 | -1.55 | -7.71% | 13 | 1,031 | 32.07% |
| BA250815P00175000 | 2024-08-27 3:26PM EDT | 2025-08-15 | 20.28 | 18.80 | 20.25 | 0.00 | - | 3 | 19 | 28.94% |
| BA250919P00175000 | 2024-08-22 2:26PM EDT | 2025-09-19 | 21.55 | 20.25 | 20.75 | 0.00 | - | 2 | 34 | 28.30% |
| BA251219P00175000 | 2024-08-26 11:24AM EDT | 2025-12-19 | 23.30 | 22.20 | 22.65 | +0.15 | +0.65% | 1 | 219 | 27.88% |
| BA260116P00175000 | 2024-08-27 1:37PM EDT | 2026-01-16 | 23.94 | 22.65 | 23.00 | 0.00 | - | 1 | 712 | 27.52% |
| BA260618P00175000 | 2024-08-29 12:08PM EDT | 2026-06-18 | 26.20 | 21.25 | 26.50 | 0.00 | - | 10 | 34 | 27.92% |
| BA261218P00175000 | 2024-08-27 2:32PM EDT | 2026-12-18 | 28.56 | 24.85 | 30.80 | 0.00 | - | 28 | 95 | 28.85% |
© 2024 Yahoo. Todos los derechos reservados.