The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:51PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00185000 | 2024-05-21 1:33PM EDT | 2024-05-24 | 2.30 | 2.30 | 2.37 | -1.17 | -33.72% | 3,192 | 3,047 | 25.93% |
| BA240531C00185000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 3.95 | 3.85 | 3.95 | -1.07 | -21.31% | 463 | 1,821 | 28.00% |
| BA240607C00185000 | 2024-05-21 1:17PM EDT | 2024-06-07 | 5.12 | 4.95 | 5.15 | -0.93 | -15.37% | 70 | 1,270 | 29.21% |
| BA240614C00185000 | 2024-05-21 12:47PM EDT | 2024-06-14 | 5.93 | 5.95 | 6.10 | -1.02 | -14.68% | 38 | 249 | 29.71% |
| BA240621C00185000 | 2024-05-21 1:34PM EDT | 2024-06-21 | 6.65 | 6.65 | 6.85 | -0.95 | -12.50% | 250 | 4,842 | 29.69% |
| BA240628C00185000 | 2024-05-21 10:41AM EDT | 2024-06-28 | 7.17 | 7.40 | 7.65 | -1.18 | -14.13% | 23 | 112 | 30.21% |
| BA240719C00185000 | 2024-05-21 1:37PM EDT | 2024-07-19 | 9.60 | 9.50 | 9.70 | -0.98 | -9.28% | 72 | 2,450 | 31.21% |
| BA240816C00185000 | 2024-05-21 12:57PM EDT | 2024-08-16 | 12.59 | 12.75 | 12.85 | -1.11 | -8.10% | 61 | 1,241 | 34.47% |
| BA240920C00185000 | 2024-05-21 12:35PM EDT | 2024-09-20 | 15.00 | 15.20 | 15.40 | -1.30 | -7.98% | 125 | 585 | 35.12% |
| BA241018C00185000 | 2024-05-21 12:41PM EDT | 2024-10-18 | 17.00 | 17.15 | 17.30 | -1.20 | -6.59% | 5 | 429 | 35.72% |
| BA241115C00185000 | 2024-05-20 1:13PM EDT | 2024-11-15 | 18.45 | 19.35 | 19.70 | -3.05 | -14.19% | 1 | 221 | 37.47% |
| BA250117C00185000 | 2024-05-21 11:26AM EDT | 2025-01-17 | 22.57 | 22.35 | 23.00 | -1.23 | -5.17% | 86 | 2,380 | 37.76% |
| BA250321C00185000 | 2024-05-21 12:43PM EDT | 2025-03-21 | 25.94 | 25.10 | 26.50 | -1.29 | -4.74% | 5 | 420 | 38.89% |
| BA250620C00185000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 30.40 | 30.35 | 30.95 | -0.95 | -3.03% | 3 | 368 | 40.01% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 34.20 | 38.65 | 0.00 | - | 3 | 5 | 45.35% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 37.90 | 42.90 | 0.00 | - | 1 | 30 | 46.37% |
| BA260116C00185000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 39.05 | 38.55 | 42.40 | -2.40 | -5.79% | 6 | 172 | 44.74% |
| BA260618C00185000 | 2024-05-21 10:39AM EDT | 2026-06-18 | 43.82 | 43.90 | 48.75 | +6.77 | +18.27% | 2 | 11 | 46.22% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 2026-12-18 | 48.49 | 45.10 | 54.15 | 0.00 | - | 1 | 63 | 46.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00185000 | 2024-05-21 1:35PM EDT | 2024-05-24 | 1.88 | 1.84 | 1.91 | +0.30 | +18.99% | 1,080 | 1,073 | 28.91% |
| BA240531P00185000 | 2024-05-21 1:01PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.40 | +0.33 | +11.11% | 1,197 | 1,512 | 29.10% |
| BA240607P00185000 | 2024-05-21 1:20PM EDT | 2024-06-07 | 4.30 | 4.20 | 4.35 | +0.50 | +13.16% | 32 | 234 | 28.55% |
| BA240614P00185000 | 2024-05-21 12:29PM EDT | 2024-06-14 | 5.40 | 5.00 | 5.20 | +0.75 | +16.13% | 42 | 143 | 28.63% |
| BA240621P00185000 | 2024-05-21 1:24PM EDT | 2024-06-21 | 5.57 | 5.55 | 5.65 | +0.53 | +10.52% | 230 | 3,309 | 27.37% |
| BA240628P00185000 | 2024-05-21 1:31PM EDT | 2024-06-28 | 6.10 | 6.05 | 6.55 | +0.30 | +5.17% | 6 | 131 | 28.52% |
| BA240719P00185000 | 2024-05-21 11:10AM EDT | 2024-07-19 | 7.75 | 7.55 | 7.65 | +0.55 | +7.64% | 41 | 1,203 | 26.67% |
| BA240816P00185000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 10.25 | 9.95 | 10.15 | +0.70 | +7.33% | 5 | 652 | 28.93% |
| BA240920P00185000 | 2024-05-21 11:53AM EDT | 2024-09-20 | 11.90 | 11.55 | 11.75 | +1.03 | +9.48% | 5 | 738 | 28.21% |
| BA241018P00185000 | 2024-05-20 2:14PM EDT | 2024-10-18 | 13.20 | 12.75 | 12.90 | +0.65 | +5.18% | 1 | 572 | 27.89% |
| BA241115P00185000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 13.00 | 14.20 | 14.50 | -0.97 | -6.94% | 20 | 476 | 28.72% |
| BA250117P00185000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 16.10 | 16.00 | 16.25 | +0.35 | +2.22% | 1 | 3,306 | 27.63% |
| BA250321P00185000 | 2024-05-20 1:51PM EDT | 2025-03-21 | 17.52 | 17.85 | 18.20 | 0.00 | - | 2 | 283 | 27.52% |
| BA250620P00185000 | 2024-05-21 10:49AM EDT | 2025-06-20 | 20.62 | 20.10 | 20.95 | +0.62 | +3.10% | 3 | 817 | 27.76% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 23.95 | 24.75 | 0.00 | - | 5 | 294 | 27.12% |
| BA260116P00185000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 24.95 | 24.50 | 24.95 | +0.50 | +2.04% | 1 | 178 | 26.70% |
| BA260618P00185000 | 2024-05-21 10:44AM EDT | 2026-06-18 | 27.50 | 24.05 | 29.75 | -2.62 | -8.70% | 2 | 19 | 28.44% |
| BA261218P00185000 | 2024-05-21 12:16PM EDT | 2026-12-18 | 29.50 | 27.10 | 30.65 | +1.50 | +5.36% | 90 | 26 | 26.31% |
© 2024 Yahoo. Todos los derechos reservados.