U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,006.00 0.00 (0.00%) F Nasdaq
18,810.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,423.50 -2.40 (-0.10%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00205000 | 2024-05-21 2:09PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 36 | 1,712 | 46.88% |
| BA240531C00205000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 29 | 883 | 35.60% |
| BA240607C00205000 | 2024-05-21 3:17PM EDT | 2024-06-07 | 0.47 | 0.26 | 0.43 | -0.10 | -17.54% | 43 | 343 | 32.72% |
| BA240614C00205000 | 2024-05-21 2:10PM EDT | 2024-06-14 | 0.89 | 0.60 | 0.89 | -0.06 | -6.32% | 32 | 125 | 33.18% |
| BA240621C00205000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 1.04 | 0.98 | 1.04 | -0.29 | -21.80% | 207 | 2,585 | 30.54% |
| BA240628C00205000 | 2024-05-21 2:57PM EDT | 2024-06-28 | 1.50 | 1.33 | 1.48 | -0.16 | -9.64% | 44 | 159 | 30.81% |
| BA240719C00205000 | 2024-05-21 3:19PM EDT | 2024-07-19 | 2.82 | 2.48 | 2.66 | -0.23 | -7.54% | 97 | 1,445 | 30.60% |
| BA240816C00205000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 5.10 | 4.00 | 5.15 | -0.65 | -11.30% | 63 | 934 | 33.78% |
| BA240920C00205000 | 2024-05-21 11:37AM EDT | 2024-09-20 | 7.15 | 6.95 | 7.15 | -0.59 | -7.62% | 26 | 2,261 | 33.81% |
| BA241018C00205000 | 2024-05-21 2:19PM EDT | 2024-10-18 | 9.30 | 8.65 | 8.85 | -0.80 | -7.92% | 44 | 329 | 34.38% |
| BA241115C00205000 | 2024-05-21 3:03PM EDT | 2024-11-15 | 11.25 | 10.70 | 11.00 | -1.02 | -8.31% | 3 | 624 | 35.97% |
| BA250321C00205000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 16.77 | 16.60 | 17.30 | +2.67 | +18.94% | 2 | 63 | 37.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00205000 | 2024-05-21 1:21PM EDT | 2024-05-24 | 19.60 | 19.05 | 21.05 | -20.40 | -51.00% | 60 | 0 | 92.04% |
| BA240531P00205000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 19.65 | 19.40 | 22.00 | 0.00 | - | 3 | 3 | 63.99% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 19.45 | 24.00 | 0.00 | - | 1 | 0 | 66.13% |
| BA240621P00205000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 17.65 | 20.15 | 22.40 | 0.00 | - | 1 | 14 | 39.11% |
| BA240816P00205000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 21.90 | 22.15 | 23.25 | 0.00 | - | 12 | 350 | 26.59% |
| BA240920P00205000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 24.00 | 22.45 | 26.65 | +1.98 | +8.99% | 1 | 643 | 31.96% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 28.93 | 22.40 | 26.55 | 0.00 | - | 1 | 98 | 28.59% |
| BA241115P00205000 | 2024-05-14 12:06PM EDT | 2024-11-15 | 27.99 | 24.55 | 27.25 | 0.00 | - | 1 | 45 | 27.76% |
| BA250321P00205000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 29.65 | 27.55 | 31.35 | 0.00 | - | 5 | 18 | 27.74% |
© 2024 Yahoo. Todos los derechos reservados.