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:185.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.00 | 5.90 | 6.15 | +0.83 | +16.05% | 849 | 3,062 | 50.15% |
| BA240809C00185000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 6.90 | 6.95 | 7.50 | -0.15 | -2.13% | 215 | 468 | 44.82% |
| BA240816C00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 8.15 | 8.00 | 8.25 | +0.95 | +13.19% | 245 | 4,134 | 40.85% |
| BA240823C00185000 | 2024-07-26 2:08PM EDT | 2024-08-23 | 9.14 | 7.15 | 9.60 | +0.84 | +10.12% | 23 | 98 | 41.98% |
| BA240830C00185000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 9.65 | 9.05 | 10.10 | +0.85 | +9.66% | 49 | 71 | 39.74% |
| BA240906C00185000 | 2024-07-26 1:14PM EDT | 2024-09-06 | 11.63 | 9.40 | 13.15 | +1.90 | +19.53% | 1 | - | 48.46% |
| BA240920C00185000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 11.90 | 11.70 | 12.15 | +0.50 | +4.39% | 70 | 1,605 | 38.51% |
| BA241018C00185000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 14.20 | 14.20 | 14.35 | +0.95 | +7.17% | 90 | 984 | 37.65% |
| BA241115C00185000 | 2024-07-26 12:32PM EDT | 2024-11-15 | 16.80 | 16.70 | 17.55 | -0.10 | -0.59% | 12 | 643 | 40.45% |
| BA241220C00185000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 19.50 | 19.15 | 19.45 | +1.20 | +6.56% | 31 | 266 | 39.37% |
| BA250117C00185000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 21.62 | 20.45 | 21.55 | +1.52 | +7.56% | 28 | 3,052 | 40.21% |
| BA250221C00185000 | 2024-07-25 3:57PM EDT | 2025-02-21 | 22.05 | 22.60 | 23.90 | 0.00 | - | 341 | 349 | 40.93% |
| BA250321C00185000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 25.70 | 23.90 | 25.30 | +0.90 | +3.63% | 7 | 1,032 | 40.81% |
| BA250516C00185000 | 2024-07-26 10:14AM EDT | 2025-05-16 | 28.25 | 26.50 | 28.65 | +1.55 | +5.81% | 20 | 51 | 41.83% |
| BA250620C00185000 | 2024-07-26 11:13AM EDT | 2025-06-20 | 30.50 | 28.85 | 30.60 | +2.50 | +8.93% | 7 | 627 | 42.37% |
| BA250919C00185000 | 2024-07-26 11:53AM EDT | 2025-09-19 | 34.25 | 32.70 | 34.50 | +0.97 | +2.91% | 1 | 65 | 42.51% |
| BA251219C00185000 | 2024-07-25 1:47PM EDT | 2025-12-19 | 37.65 | 34.85 | 38.65 | 0.00 | - | 4 | 107 | 43.41% |
| BA260116C00185000 | 2024-07-26 12:44PM EDT | 2026-01-16 | 39.00 | 37.30 | 41.15 | +5.50 | +16.42% | 4 | 355 | 45.14% |
| BA260618C00185000 | 2024-07-25 11:32AM EDT | 2026-06-18 | 40.40 | 40.00 | 45.45 | 0.00 | - | 1 | 30 | 44.23% |
| BA261218C00185000 | 2024-07-26 11:18AM EDT | 2026-12-18 | 50.10 | 45.00 | 51.45 | +1.95 | +4.05% | 1 | 73 | 44.84% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.95 | 3.85 | 4.00 | -1.50 | -27.52% | 788 | 697 | 47.58% |
| BA240809P00185000 | 2024-07-26 1:56PM EDT | 2024-08-09 | 4.87 | 4.70 | 5.00 | -1.43 | -22.70% | 117 | 609 | 40.60% |
| BA240816P00185000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 5.70 | 5.55 | 5.75 | -1.28 | -18.34% | 468 | 2,988 | 37.40% |
| BA240823P00185000 | 2024-07-26 12:11PM EDT | 2024-08-23 | 6.15 | 5.70 | 6.45 | -1.45 | -19.08% | 27 | 77 | 35.82% |
| BA240830P00185000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 7.00 | 6.15 | 7.05 | -0.55 | -7.28% | 384 | 39 | 34.67% |
| BA240920P00185000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 8.45 | 8.25 | 8.50 | -0.60 | -6.63% | 343 | 2,218 | 32.43% |
| BA241018P00185000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 10.15 | 10.00 | 10.20 | -0.19 | -1.84% | 120 | 1,138 | 31.28% |
| BA241115P00185000 | 2024-07-26 1:17PM EDT | 2024-11-15 | 11.40 | 11.95 | 12.20 | -1.59 | -12.24% | 84 | 519 | 31.99% |
| BA241220P00185000 | 2024-07-25 1:45PM EDT | 2024-12-20 | 13.44 | 13.35 | 13.65 | 0.00 | - | 2 | 234 | 31.02% |
| BA250117P00185000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 14.15 | 14.00 | 14.80 | -0.90 | -5.98% | 2 | 4,215 | 30.68% |
| BA250221P00185000 | 2024-07-24 3:44PM EDT | 2025-02-21 | 18.70 | 15.30 | 16.60 | 0.00 | - | 1 | 36 | 31.24% |
| BA250321P00185000 | 2024-07-23 3:35PM EDT | 2025-03-21 | 16.25 | 15.95 | 17.25 | 0.00 | - | 11 | 319 | 30.44% |
| BA250516P00185000 | 2024-07-09 11:51AM EDT | 2025-05-16 | 18.65 | 18.20 | 19.65 | 0.00 | - | - | 2 | 31.02% |
| BA250620P00185000 | 2024-07-26 11:55AM EDT | 2025-06-20 | 18.65 | 15.90 | 20.95 | -2.75 | -12.85% | 1 | 783 | 31.20% |
| BA250919P00185000 | 2024-07-08 9:50AM EDT | 2025-09-19 | 20.77 | 19.05 | 23.30 | 0.00 | - | 6 | 8 | 30.61% |
| BA251219P00185000 | 2024-07-26 11:52AM EDT | 2025-12-19 | 22.90 | 22.95 | 24.70 | -2.97 | -11.48% | 2 | 304 | 29.37% |
| BA260116P00185000 | 2024-07-23 2:35PM EDT | 2026-01-16 | 23.74 | 23.40 | 27.10 | 0.00 | - | 5 | 219 | 31.31% |
| BA260618P00185000 | 2024-06-18 1:24PM EDT | 2026-06-18 | 30.60 | 27.80 | 31.60 | 0.00 | - | 18 | 32 | 32.13% |
| BA261218P00185000 | 2024-07-23 12:02PM EDT | 2026-12-18 | 28.80 | 25.35 | 30.65 | 0.00 | - | 1 | 177 | 27.74% |
© 2024 Yahoo. Todos los derechos reservados.