The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Precio de ejercicio:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00220000 | 2024-05-21 10:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 91 | 61.72% |
| BA240531C00220000 | 2024-05-20 10:24AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.08 | 0.00 | - | 13 | 3,145 | 45.51% |
| BA240607C00220000 | 2024-05-21 10:03AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.25 | -0.13 | -59.09% | 3 | 18 | 42.58% |
| BA240614C00220000 | 2024-05-21 9:43AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | -0.07 | -31.82% | 20 | 13 | 34.77% |
| BA240621C00220000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 0.19 | 0.22 | 0.36 | -0.08 | -29.63% | 4 | 6,246 | 34.13% |
| BA240628C00220000 | 2024-05-21 9:57AM EDT | 2024-06-28 | 0.33 | 0.28 | 0.72 | -0.22 | -40.00% | 1 | 66 | 35.77% |
| BA240719C00220000 | 2024-05-21 10:22AM EDT | 2024-07-19 | 0.90 | 0.89 | 0.95 | -0.19 | -17.43% | 68 | 2,706 | 30.81% |
| BA240816C00220000 | 2024-05-21 11:19AM EDT | 2024-08-16 | 2.35 | 2.31 | 2.40 | -0.25 | -9.62% | 55 | 2,601 | 33.09% |
| BA240920C00220000 | 2024-05-21 10:12AM EDT | 2024-09-20 | 3.45 | 3.70 | 3.85 | -0.65 | -15.85% | 4 | 782 | 33.03% |
| BA241018C00220000 | 2024-05-21 9:44AM EDT | 2024-10-18 | 5.00 | 4.90 | 5.10 | -0.45 | -8.91% | 15 | 785 | 33.31% |
| BA241115C00220000 | 2024-05-21 10:28AM EDT | 2024-11-15 | 6.39 | 6.55 | 6.85 | -0.81 | -11.25% | 13 | 516 | 34.75% |
| BA250117C00220000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 9.25 | 9.20 | 9.40 | -0.64 | -6.47% | 4 | 8,102 | 34.77% |
| BA250321C00220000 | 2024-05-20 1:11PM EDT | 2025-03-21 | 11.47 | 12.05 | 12.45 | -1.98 | -14.72% | 6 | 207 | 35.90% |
| BA250620C00220000 | 2024-05-21 11:00AM EDT | 2025-06-20 | 15.70 | 15.65 | 16.35 | -1.80 | -10.29% | 1 | 725 | 36.83% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 17.12 | 19.30 | 20.00 | 0.00 | - | 2 | 4 | 37.59% |
| BA251219C00220000 | 2024-05-20 10:35AM EDT | 2025-12-19 | 25.00 | 23.10 | 24.15 | 0.00 | - | 2 | 392 | 39.02% |
| BA260116C00220000 | 2024-05-20 1:34PM EDT | 2026-01-16 | 23.69 | 24.25 | 24.70 | -1.56 | -6.18% | 1 | 442 | 38.69% |
| BA260618C00220000 | 2024-05-20 12:56PM EDT | 2026-06-18 | 30.88 | 28.95 | 33.15 | 0.00 | - | 1 | 47 | 42.52% |
| BA261218C00220000 | 2024-05-20 3:49PM EDT | 2026-12-18 | 36.53 | 30.10 | 38.05 | 0.00 | - | 11 | 119 | 42.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 117.92% |
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 42.73 | 34.20 | 35.55 | 0.00 | - | - | 0 | 49.71% |
| BA240621P00220000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 36.00 | 34.30 | 35.30 | 0.00 | - | 256 | 77 | 33.11% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 34.25 | 35.45 | 0.00 | - | 19 | 5 | 26.15% |
| BA240816P00220000 | 2024-05-13 2:18PM EDT | 2024-08-16 | 41.00 | 34.90 | 35.70 | 0.00 | - | 1 | 8 | 23.73% |
| BA240920P00220000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 43.59 | 35.65 | 36.00 | 0.00 | - | 2 | 93 | 21.86% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 35.95 | 36.80 | 0.00 | - | 1 | 1 | 23.16% |
| BA241115P00220000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 40.78 | 36.55 | 37.40 | 0.00 | - | 10 | 11 | 23.26% |
| BA250117P00220000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 38.56 | 37.40 | 38.80 | 0.00 | - | 2 | 2,536 | 23.47% |
| BA250321P00220000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 44.01 | 38.35 | 40.20 | 0.00 | - | 5 | 343 | 23.66% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 42.00 | 40.65 | 41.35 | 0.00 | - | 2 | 437 | 22.63% |
| BA251219P00220000 | 2024-05-15 3:07PM EDT | 2025-12-19 | 48.84 | 39.65 | 45.65 | 0.00 | - | 1 | 772 | 24.02% |
| BA260116P00220000 | 2024-05-20 11:22AM EDT | 2026-01-16 | 43.00 | 41.85 | 46.25 | 0.00 | - | 3 | 610 | 24.15% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 50.37 | 43.80 | 50.40 | 0.00 | - | 1 | 6 | 25.72% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 43.20 | 53.00 | 0.00 | - | 2 | 142 | 25.35% |
© 2024 Yahoo. Todos los derechos reservados.