U.S. markets open in 1 hour 10 minutes
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,751.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,105.60 -4.30 (-0.20%) Petróleo
78.31 -1.49 (-1.87%) Oro
2,428.20 -10.30 (-0.42%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10,887 | 5,044 | 3.13% |
| BA240531C00190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6,907 | 3,209 | 3.13% |
| BA240607C00190000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 484 | 638 | 1.56% |
| BA240614C00190000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 4.54 | 0.00 | 0.00 | 0.00 | - | 246 | 343 | 1.56% |
| BA240621C00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,490 | 9,561 | 1.56% |
| BA240628C00190000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 5.94 | 0.00 | 0.00 | 0.00 | - | 117 | 248 | 1.56% |
| BA240719C00190000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 420 | 2,614 | 1.56% |
| BA240816C00190000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 145 | 1,444 | 0.78% |
| BA240920C00190000 | 2024-05-20 3:06PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 41 | 1,815 | 0.78% |
| BA241018C00190000 | 2024-05-20 3:21PM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 27 | 527 | 0.78% |
| BA241115C00190000 | 2024-05-20 3:28PM EDT | 2024-11-15 | 17.94 | 0.00 | 0.00 | 0.00 | - | 41 | 362 | 0.78% |
| BA250117C00190000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 21.21 | 0.00 | 0.00 | 0.00 | - | 53 | 3,093 | 0.78% |
| BA250321C00190000 | 2024-05-20 2:52PM EDT | 2025-03-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 24 | 452 | 0.39% |
| BA250620C00190000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2,055 | 2,598 | 0.39% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 2025-09-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.39% |
| BA251219C00190000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.39% |
| BA260116C00190000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 0.39% |
| BA260618C00190000 | 2024-05-20 10:39AM EDT | 2026-06-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| BA261218C00190000 | 2024-05-15 3:46PM EDT | 2026-12-18 | 42.02 | 0.00 | 0.00 | 0.00 | - | 7 | 128 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00190000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 546 | 347 | 0.00% |
| BA240531P00190000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 358 | 243 | 0.00% |
| BA240607P00190000 | 2024-05-20 3:45PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 0.00% |
| BA240614P00190000 | 2024-05-20 12:08PM EDT | 2024-06-14 | 6.46 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| BA240621P00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 118 | 5,534 | 0.00% |
| BA240628P00190000 | 2024-05-20 10:59AM EDT | 2024-06-28 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| BA240719P00190000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 9.78 | 0.00 | 0.00 | 0.00 | - | 114 | 1,406 | 0.00% |
| BA240816P00190000 | 2024-05-20 3:25PM EDT | 2024-08-16 | 12.13 | 0.00 | 0.00 | 0.00 | - | 38 | 977 | 0.00% |
| BA240920P00190000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 27 | 2,639 | 0.00% |
| BA241018P00190000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 32 | 191 | 0.00% |
| BA241115P00190000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 16.51 | 0.00 | 0.00 | 0.00 | - | 12 | 379 | 0.00% |
| BA250117P00190000 | 2024-05-20 3:24PM EDT | 2025-01-17 | 18.18 | 0.00 | 0.00 | 0.00 | - | 38 | 4,065 | 0.00% |
| BA250321P00190000 | 2024-05-20 10:20AM EDT | 2025-03-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 20 | 219 | 0.00% |
| BA250620P00190000 | 2024-05-20 11:50AM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 0.00% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| BA260116P00190000 | 2024-05-17 3:07PM EDT | 2026-01-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 80 | 286 | 0.00% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 2026-06-18 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BA261218P00190000 | 2024-05-20 2:04PM EDT | 2026-12-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.