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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00180000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 5.70 | 5.30 | 5.65 | -1.55 | -21.38% | 282 | 1,866 | 33.99% |
| BA240531C00180000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 7.00 | 6.35 | 7.30 | -1.09 | -13.47% | 106 | 819 | 35.73% |
| BA240607C00180000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 7.96 | 6.25 | 9.80 | -1.19 | -13.01% | 50 | 249 | 44.31% |
| BA240614C00180000 | 2024-05-21 2:36PM EDT | 2024-06-14 | 9.75 | 8.15 | 10.20 | -0.15 | -1.52% | 41 | 87 | 39.77% |
| BA240621C00180000 | 2024-05-21 3:32PM EDT | 2024-06-21 | 9.75 | 9.15 | 9.95 | -1.08 | -9.97% | 131 | 3,841 | 33.95% |
| BA240628C00180000 | 2024-05-21 10:05AM EDT | 2024-06-28 | 9.40 | 9.65 | 10.45 | -2.25 | -19.31% | 5 | 50 | 32.93% |
| BA240719C00180000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 12.55 | 12.05 | 12.30 | -1.00 | -7.38% | 63 | 3,042 | 32.98% |
| BA240816C00180000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 15.50 | 15.10 | 15.45 | -0.98 | -5.95% | 12 | 1,710 | 36.21% |
| BA240920C00180000 | 2024-05-21 2:16PM EDT | 2024-09-20 | 18.65 | 17.65 | 17.90 | -0.60 | -3.12% | 22 | 1,144 | 36.50% |
| BA241018C00180000 | 2024-05-21 11:26AM EDT | 2024-10-18 | 19.75 | 18.85 | 21.40 | -2.67 | -11.91% | 1 | 270 | 40.52% |
| BA241115C00180000 | 2024-05-21 11:26AM EDT | 2024-11-15 | 21.95 | 21.45 | 22.20 | -1.28 | -5.51% | 8 | 241 | 38.81% |
| BA250117C00180000 | 2024-05-21 3:12PM EDT | 2025-01-17 | 25.60 | 24.90 | 26.10 | -0.82 | -3.10% | 30 | 4,223 | 40.06% |
| BA250321C00180000 | 2024-05-21 3:02PM EDT | 2025-03-21 | 29.50 | 26.85 | 30.50 | -1.40 | -4.53% | 1 | 309 | 42.42% |
| BA250620C00180000 | 2024-05-21 11:32AM EDT | 2025-06-20 | 33.03 | 31.35 | 33.40 | -0.67 | -1.99% | 7 | 400 | 41.14% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 36.60 | 37.60 | 0.00 | - | 5 | 12 | 42.24% |
| BA251219C00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 41.00 | 40.10 | 41.60 | 0.00 | - | 7 | 128 | 43.29% |
| BA260116C00180000 | 2024-05-21 2:56PM EDT | 2026-01-16 | 42.50 | 41.40 | 42.40 | -0.17 | -0.40% | 12 | 523 | 43.16% |
| BA260618C00180000 | 2024-05-21 11:59AM EDT | 2026-06-18 | 47.00 | 45.95 | 47.35 | +3.40 | +7.80% | 3 | 76 | 43.50% |
| BA261218C00180000 | 2024-05-21 2:09PM EDT | 2026-12-18 | 53.00 | 50.00 | 55.00 | +0.28 | +0.53% | 8 | 231 | 45.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.53 | 0.43 | 0.60 | +0.11 | +26.19% | 3,566 | 3,759 | 29.10% |
| BA240531P00180000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 1.51 | 1.54 | 1.90 | +0.17 | +12.69% | 1,010 | 524 | 30.27% |
| BA240607P00180000 | 2024-05-21 3:25PM EDT | 2024-06-07 | 2.19 | 2.34 | 2.50 | +0.12 | +5.80% | 83 | 481 | 27.81% |
| BA240614P00180000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 2.85 | 3.10 | 3.25 | +0.18 | +6.74% | 80 | 199 | 27.84% |
| BA240621P00180000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.70 | +0.45 | +14.29% | 417 | 6,611 | 26.83% |
| BA240628P00180000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 4.24 | 4.05 | 4.40 | +0.44 | +11.58% | 33 | 69 | 27.39% |
| BA240719P00180000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 5.30 | 5.55 | 5.65 | +0.15 | +2.91% | 36 | 1,908 | 26.48% |
| BA240816P00180000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 7.60 | 7.90 | 8.10 | +0.10 | +1.33% | 6 | 2,106 | 28.90% |
| BA240920P00180000 | 2024-05-21 2:47PM EDT | 2024-09-20 | 9.10 | 9.50 | 9.70 | +0.10 | +1.11% | 5 | 2,071 | 28.30% |
| BA241018P00180000 | 2024-05-21 12:51PM EDT | 2024-10-18 | 10.75 | 10.70 | 11.00 | +0.80 | +8.04% | 6 | 580 | 28.37% |
| BA241115P00180000 | 2024-05-21 12:51PM EDT | 2024-11-15 | 12.23 | 11.80 | 13.60 | +0.33 | +2.77% | 6 | 1,489 | 31.23% |
| BA250117P00180000 | 2024-05-21 10:41AM EDT | 2025-01-17 | 14.03 | 14.00 | 14.65 | +0.53 | +3.93% | 6 | 5,131 | 28.66% |
| BA250321P00180000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 15.60 | 15.75 | 16.20 | 0.00 | - | 6 | 322 | 27.89% |
| BA250620P00180000 | 2024-05-21 2:08PM EDT | 2025-06-20 | 17.90 | 16.95 | 19.95 | +0.15 | +0.85% | 6 | 1,826 | 29.50% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 20.00 | 20.70 | 0.00 | - | 10 | 11 | 27.51% |
| BA251219P00180000 | 2024-05-21 11:34AM EDT | 2025-12-19 | 22.55 | 21.95 | 25.50 | +0.05 | +0.22% | 10 | 505 | 30.59% |
| BA260116P00180000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 22.15 | 22.25 | 23.05 | 0.00 | - | 11 | 1,673 | 27.22% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 24.40 | 25.60 | 0.00 | - | 1 | 220 | 26.80% |
| BA261218P00180000 | 2024-05-20 1:40PM EDT | 2026-12-18 | 26.50 | 26.25 | 31.70 | 0.00 | - | 1 | 1,569 | 29.41% |
© 2024 Yahoo. Todos los derechos reservados.