The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Precio de ejercicio:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00210000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 505 | 51.17% |
| BA240531C00210000 | 2024-05-21 9:49AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.15 | -0.07 | -41.18% | 12 | 672 | 38.77% |
| BA240607C00210000 | 2024-05-20 1:28PM EDT | 2024-06-07 | 0.37 | 0.15 | 0.39 | +0.01 | +2.78% | 3 | 365 | 36.38% |
| BA240614C00210000 | 2024-05-21 10:07AM EDT | 2024-06-14 | 0.45 | 0.42 | 0.66 | -0.10 | -18.18% | 1 | 187 | 34.82% |
| BA240621C00210000 | 2024-05-21 10:14AM EDT | 2024-06-21 | 0.59 | 0.61 | 0.65 | -0.23 | -28.05% | 31 | 9,423 | 30.64% |
| BA240628C00210000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 1.00 | 0.79 | 1.15 | -0.07 | -6.54% | 1 | 102 | 32.30% |
| BA240719C00210000 | 2024-05-21 10:47AM EDT | 2024-07-19 | 1.84 | 1.83 | 1.91 | -0.39 | -17.49% | 73 | 5,392 | 30.48% |
| BA240816C00210000 | 2024-05-21 9:53AM EDT | 2024-08-16 | 3.65 | 3.85 | 4.00 | -0.80 | -17.98% | 8 | 3,127 | 33.26% |
| BA240920C00210000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 6.30 | 5.55 | 5.80 | 0.00 | - | 19 | 906 | 33.26% |
| BA241018C00210000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 7.04 | 7.20 | 7.35 | -0.78 | -9.97% | 5 | 494 | 33.75% |
| BA241115C00210000 | 2024-05-21 10:06AM EDT | 2024-11-15 | 8.82 | 9.10 | 9.30 | -1.08 | -10.91% | 4 | 399 | 35.15% |
| BA250117C00210000 | 2024-05-21 10:18AM EDT | 2025-01-17 | 11.75 | 12.05 | 12.20 | -1.25 | -9.62% | 38 | 3,975 | 35.36% |
| BA250321C00210000 | 2024-05-20 10:05AM EDT | 2025-03-21 | 16.00 | 14.55 | 15.50 | 0.00 | - | 25 | 309 | 36.55% |
| BA250620C00210000 | 2024-05-20 2:51PM EDT | 2025-06-20 | 20.50 | 19.05 | 23.65 | 0.00 | - | 9 | 739 | 42.79% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 2025-09-19 | 21.46 | 22.75 | 23.70 | 0.00 | - | 2 | 3 | 38.64% |
| BA251219C00210000 | 2024-05-21 9:39AM EDT | 2025-12-19 | 28.15 | 26.25 | 27.30 | -0.70 | -2.43% | 1 | 424 | 39.35% |
| BA260116C00210000 | 2024-05-20 1:07PM EDT | 2026-01-16 | 29.35 | 27.10 | 28.75 | 0.00 | - | 6 | 350 | 39.95% |
| BA260618C00210000 | 2024-05-07 1:48PM EDT | 2026-06-18 | 29.10 | 32.45 | 33.55 | 0.00 | - | 2 | 60 | 40.22% |
| BA261218C00210000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 40.00 | 34.85 | 42.65 | 0.00 | - | 2 | 168 | 43.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 22.70 | 29.40 | 0.00 | - | 1 | 0 | 95.07% |
| BA240531P00210000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 31.70 | 24.45 | 26.00 | 0.00 | - | 2 | 1 | 56.49% |
| BA240607P00210000 | 2024-05-21 9:36AM EDT | 2024-06-07 | 24.55 | 24.85 | 26.00 | +1.15 | +4.91% | 1 | 2 | 44.17% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 30.50 | 24.35 | 26.05 | 0.00 | - | 10 | 4 | 38.04% |
| BA240621P00210000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 25.00 | 24.95 | 25.60 | +2.94 | +13.33% | 3 | 240 | 28.57% |
| BA240719P00210000 | 2024-05-14 12:31PM EDT | 2024-07-19 | 29.40 | 25.40 | 25.85 | 0.00 | - | 14 | 68 | 23.07% |
| BA240816P00210000 | 2024-05-20 1:31PM EDT | 2024-08-16 | 25.00 | 26.60 | 27.10 | 0.00 | - | 1 | 409 | 25.50% |
| BA240920P00210000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 29.96 | 27.30 | 27.90 | 0.00 | - | 3 | 394 | 24.35% |
| BA241018P00210000 | 2024-05-20 12:53PM EDT | 2024-10-18 | 29.27 | 28.45 | 28.90 | +2.66 | +10.00% | 1 | 18 | 24.82% |
| BA241115P00210000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 28.60 | 29.45 | 30.20 | 0.00 | - | 63 | 356 | 25.93% |
| BA250117P00210000 | 2024-05-20 10:38AM EDT | 2025-01-17 | 28.99 | 30.70 | 31.65 | 0.00 | - | 44 | 4,176 | 25.14% |
| BA250321P00210000 | 2024-05-20 1:53PM EDT | 2025-03-21 | 31.73 | 32.00 | 33.70 | 0.00 | - | 9 | 80 | 25.79% |
| BA250620P00210000 | 2024-05-13 2:19PM EDT | 2025-06-20 | 38.00 | 34.15 | 38.15 | 0.00 | - | 2 | 794 | 28.79% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 34.70 | 42.95 | 0.00 | - | 1 | 657 | 29.14% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 41.60 | 36.90 | 40.75 | 0.00 | - | 1 | 678 | 26.10% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 38.40 | 40.95 | 0.00 | - | 1 | 16 | 23.52% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 37.15 | 46.05 | 0.00 | - | 4 | 748 | 25.48% |
© 2024 Yahoo. Todos los derechos reservados.