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:220.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00220000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 202 | 588 | 49.61% |
| BA240809C00220000 | 2024-07-26 12:40PM EDT | 2024-08-09 | 0.20 | 0.07 | 0.39 | +0.04 | +25.00% | 3 | 337 | 49.90% |
| BA240816C00220000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 580 | 5,770 | 38.72% |
| BA240823C00220000 | 2024-07-26 1:13PM EDT | 2024-08-23 | 0.60 | 0.42 | 0.52 | +0.14 | +30.43% | 15 | 329 | 37.43% |
| BA240830C00220000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 0.64 | 0.37 | 0.85 | +0.05 | +8.47% | 233 | 15 | 37.45% |
| BA240920C00220000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 1.36 | 1.25 | 1.49 | -0.10 | -6.85% | 80 | 4,461 | 34.35% |
| BA241018C00220000 | 2024-07-26 2:09PM EDT | 2024-10-18 | 2.60 | 2.48 | 2.99 | -0.13 | -4.76% | 125 | 1,092 | 35.01% |
| BA241115C00220000 | 2024-07-26 12:31PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.60 | +0.25 | +5.88% | 12 | 697 | 35.69% |
| BA241220C00220000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 6.40 | 6.00 | 6.20 | +0.10 | +1.59% | 3 | 348 | 35.38% |
| BA250117C00220000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 7.25 | 6.90 | 7.60 | +0.25 | +3.57% | 175 | 8,649 | 35.63% |
| BA250221C00220000 | 2024-07-26 3:47PM EDT | 2025-02-21 | 9.12 | 8.90 | 9.55 | -0.48 | -5.00% | 6 | 49 | 36.42% |
| BA250321C00220000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 10.40 | 9.85 | 11.10 | +1.40 | +15.56% | 29 | 341 | 37.02% |
| BA250516C00220000 | 2024-07-26 9:59AM EDT | 2025-05-16 | 13.34 | 11.60 | 14.40 | +0.37 | +2.85% | 1 | 23 | 38.55% |
| BA250620C00220000 | 2024-07-26 2:35PM EDT | 2025-06-20 | 14.75 | 13.55 | 15.60 | +0.10 | +0.68% | 5 | 835 | 38.20% |
| BA250919C00220000 | 2024-07-19 10:57AM EDT | 2025-09-19 | 17.75 | 17.75 | 20.60 | +3.20 | +21.99% | 1 | 54 | 40.21% |
| BA251219C00220000 | 2024-07-24 3:51PM EDT | 2025-12-19 | 19.45 | 21.30 | 22.70 | 0.00 | - | 1 | 400 | 38.86% |
| BA260116C00220000 | 2024-07-25 3:05PM EDT | 2026-01-16 | 23.00 | 21.65 | 24.10 | +0.74 | +3.32% | 1 | 734 | 39.39% |
| BA260618C00220000 | 2024-07-23 11:41AM EDT | 2026-06-18 | 27.00 | 24.55 | 30.25 | 0.00 | - | 4 | 55 | 40.76% |
| BA261218C00220000 | 2024-07-26 11:14AM EDT | 2026-12-18 | 35.66 | 30.85 | 36.55 | +2.66 | +8.06% | 3 | 342 | 41.71% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00220000 | 2024-06-27 2:34PM EDT | 2024-08-02 | 37.25 | 32.55 | 33.80 | 0.00 | - | - | 0 | 52.73% |
| BA240816P00220000 | 2024-07-08 12:22PM EDT | 2024-08-16 | 34.10 | 31.20 | 35.10 | 0.00 | - | 3 | 1 | 61.17% |
| BA240823P00220000 | 2024-07-22 9:37AM EDT | 2024-08-23 | 39.00 | 32.50 | 34.05 | 0.00 | - | 10 | 0 | 42.94% |
| BA240830P00220000 | 2024-07-25 2:54PM EDT | 2024-08-30 | 35.50 | 32.55 | 34.05 | 0.00 | - | 10 | 11 | 38.43% |
| BA240920P00220000 | 2024-07-23 10:25AM EDT | 2024-09-20 | 40.25 | 29.25 | 34.00 | 0.00 | - | 1 | 83 | 29.98% |
| BA241018P00220000 | 2024-06-14 10:51AM EDT | 2024-10-18 | 42.85 | 37.55 | 38.50 | 0.00 | - | 1 | 46 | 44.05% |
| BA241115P00220000 | 2024-07-17 1:13PM EDT | 2024-11-15 | 36.75 | 34.60 | 35.35 | 0.00 | - | 16 | 27 | 27.52% |
| BA250117P00220000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 34.88 | 35.75 | 36.70 | -1.58 | -4.33% | 2 | 2,295 | 25.95% |
| BA250221P00220000 | 2024-06-26 9:38AM EDT | 2025-02-21 | 47.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA250321P00220000 | 2024-07-23 10:25AM EDT | 2025-03-21 | 41.16 | 37.05 | 38.30 | 0.00 | - | 1 | 344 | 25.77% |
| BA250620P00220000 | 2024-07-16 3:57PM EDT | 2025-06-20 | 39.50 | 37.95 | 41.20 | 0.00 | - | 1 | 444 | 26.81% |
| BA250919P00220000 | 2024-07-15 3:29PM EDT | 2025-09-19 | 45.81 | 36.00 | 41.90 | 0.00 | - | 2 | 4 | 24.72% |
| BA251219P00220000 | 2024-07-03 9:45AM EDT | 2025-12-19 | 45.26 | 39.65 | 45.75 | 0.00 | - | 2 | 784 | 27.17% |
| BA260116P00220000 | 2024-07-26 1:52PM EDT | 2026-01-16 | 42.50 | 41.95 | 43.50 | -2.90 | -6.39% | 4 | 664 | 23.79% |
| BA260618P00220000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 46.00 | 47.00 | 53.80 | 0.00 | - | 1 | 5 | 31.45% |
| BA261218P00220000 | 2024-06-28 9:46AM EDT | 2026-12-18 | 48.05 | 44.00 | 49.70 | -2.05 | -4.09% | 3 | 119 | 24.35% |
© 2024 Yahoo. Todos los derechos reservados.