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:210.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906C00210000 | 2024-08-29 1:51PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 112 | 50.00% |
| BA240913C00210000 | 2024-08-28 3:01PM EDT | 2024-09-13 | 0.03 | 0.01 | 0.27 | 0.00 | - | 7 | 140 | 55.18% |
| BA240920C00210000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 41 | 4,110 | 36.72% |
| BA240927C00210000 | 2024-08-29 12:58PM EDT | 2024-09-27 | 0.11 | 0.05 | 0.19 | -0.09 | -45.00% | 2 | 52 | 36.04% |
| BA241004C00210000 | 2024-08-30 3:31PM EDT | 2024-10-04 | 0.24 | 0.10 | 0.27 | -0.04 | -14.29% | 2 | 4 | 34.13% |
| BA241018C00210000 | 2024-08-30 3:39PM EDT | 2024-10-18 | 0.40 | 0.20 | 0.44 | -0.11 | -21.57% | 93 | 1,644 | 31.49% |
| BA241115C00210000 | 2024-08-30 3:23PM EDT | 2024-11-15 | 1.31 | 1.22 | 1.57 | -0.27 | -17.09% | 18 | 1,974 | 33.90% |
| BA241220C00210000 | 2024-08-30 12:12PM EDT | 2024-12-20 | 2.57 | 2.25 | 2.94 | -0.33 | -11.38% | 2 | 655 | 34.10% |
| BA250117C00210000 | 2024-08-30 3:21PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.65 | -0.20 | -5.33% | 40 | 5,666 | 32.90% |
| BA250221C00210000 | 2024-08-30 1:13PM EDT | 2025-02-21 | 4.75 | 5.00 | 5.25 | -0.50 | -9.52% | 14 | 288 | 33.87% |
| BA250321C00210000 | 2024-08-30 12:56PM EDT | 2025-03-21 | 5.65 | 6.00 | 6.20 | -0.73 | -11.44% | 2 | 684 | 33.72% |
| BA250516C00210000 | 2024-08-28 11:47AM EDT | 2025-05-16 | 8.19 | 8.40 | 8.55 | 0.00 | - | 5 | 63 | 34.57% |
| BA250620C00210000 | 2024-08-29 11:57AM EDT | 2025-06-20 | 9.85 | 8.30 | 9.85 | 0.00 | - | 5 | 1,214 | 34.79% |
| BA250815C00210000 | 2024-08-29 3:05PM EDT | 2025-08-15 | 11.85 | 11.70 | 12.65 | 0.00 | - | 12 | 24 | 36.36% |
| BA250919C00210000 | 2024-08-16 2:11PM EDT | 2025-09-19 | 17.15 | 12.95 | 13.85 | 0.00 | - | 5 | 31 | 36.44% |
| BA251219C00210000 | 2024-08-26 1:37PM EDT | 2025-12-19 | 16.85 | 16.20 | 16.70 | 0.00 | - | 3 | 507 | 36.52% |
| BA260116C00210000 | 2024-08-30 2:23PM EDT | 2026-01-16 | 16.51 | 17.05 | 17.60 | +0.07 | +0.43% | 7 | 522 | 36.62% |
| BA260618C00210000 | 2024-08-30 2:17PM EDT | 2026-06-18 | 21.40 | 21.75 | 23.70 | -4.60 | -17.69% | 2 | 59 | 38.72% |
| BA261218C00210000 | 2024-08-30 3:29PM EDT | 2026-12-18 | 26.95 | 26.95 | 29.20 | -2.05 | -7.07% | 39 | 369 | 39.48% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906P00210000 | 2024-08-30 2:29PM EDT | 2024-09-06 | 38.05 | 34.25 | 37.90 | -1.95 | -4.87% | 3 | 0 | 122.17% |
| BA240913P00210000 | 2024-08-09 10:36AM EDT | 2024-09-13 | 42.50 | 35.65 | 38.10 | 0.00 | - | 10 | 0 | 64.94% |
| BA240920P00210000 | 2024-08-30 3:14PM EDT | 2024-09-20 | 38.03 | 34.35 | 38.05 | +1.68 | +4.62% | 285 | 139 | 68.65% |
| BA240927P00210000 | 2024-08-16 9:34AM EDT | 2024-09-27 | 32.00 | 35.55 | 38.50 | 0.00 | - | 27 | 0 | 63.26% |
| BA241018P00210000 | 2024-08-30 1:51PM EDT | 2024-10-18 | 38.06 | 35.65 | 38.05 | +1.01 | +2.73% | 5 | 5 | 44.31% |
| BA241115P00210000 | 2024-08-26 9:40AM EDT | 2024-11-15 | 37.70 | 36.10 | 36.80 | 0.00 | - | 1 | 234 | 26.15% |
| BA241220P00210000 | 2024-08-28 1:23PM EDT | 2024-12-20 | 39.90 | 36.15 | 37.20 | 0.00 | - | 81 | 73 | 24.55% |
| BA250117P00210000 | 2024-08-30 9:54AM EDT | 2025-01-17 | 38.23 | 36.40 | 37.65 | +0.28 | +0.74% | 2 | 3,969 | 24.27% |
| BA250221P00210000 | 2024-08-29 1:57PM EDT | 2025-02-21 | 37.45 | 37.05 | 38.45 | 0.00 | - | 10 | 15 | 24.77% |
| BA250321P00210000 | 2024-08-30 11:06AM EDT | 2025-03-21 | 38.45 | 37.65 | 38.60 | -2.65 | -6.45% | 40 | 200 | 23.47% |
| BA250516P00210000 | 2024-08-29 2:38PM EDT | 2025-05-16 | 39.85 | 38.35 | 40.15 | -0.15 | -0.38% | 1 | 13 | 24.76% |
| BA250620P00210000 | 2024-08-29 3:25PM EDT | 2025-06-20 | 40.19 | 38.25 | 41.35 | 0.00 | - | 1 | 796 | 25.80% |
| BA250815P00210000 | 2024-08-07 10:19AM EDT | 2025-08-15 | 47.35 | 40.55 | 41.70 | 0.00 | - | - | 4 | 24.30% |
| BA250919P00210000 | 2024-08-28 10:41AM EDT | 2025-09-19 | 42.63 | 41.10 | 42.05 | 0.00 | - | 2 | 23 | 23.79% |
| BA251219P00210000 | 2024-08-05 1:24PM EDT | 2025-12-19 | 48.90 | 42.65 | 44.70 | 0.00 | - | 1 | 657 | 25.36% |
| BA260116P00210000 | 2024-08-28 1:24PM EDT | 2026-01-16 | 45.55 | 43.00 | 45.10 | 0.00 | - | 4 | 739 | 25.20% |
| BA260618P00210000 | 2024-08-01 10:57AM EDT | 2026-06-18 | 42.12 | 44.70 | 50.00 | 0.00 | - | 1 | 17 | 27.80% |
| BA261218P00210000 | 2024-08-29 3:09PM EDT | 2026-12-18 | 48.25 | 44.95 | 50.85 | 0.00 | - | 10 | 767 | 25.44% |
© 2024 Yahoo. Todos los derechos reservados.