The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00230000 | 2024-05-20 11:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 855 | 941 | 68.75% |
| BA240614C00230000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 2 | 44.24% |
| BA240621C00230000 | 2024-05-21 10:10AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.02 | -12.50% | 1 | 7,288 | 35.50% |
| BA240628C00230000 | 2024-05-14 11:43AM EDT | 2024-06-28 | 0.58 | 0.07 | 0.22 | 0.00 | - | - | 1 | 34.47% |
| BA240719C00230000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 0.41 | 0.31 | 0.48 | -0.13 | -24.07% | 5 | 1,102 | 31.91% |
| BA240816C00230000 | 2024-05-21 10:12AM EDT | 2024-08-16 | 1.18 | 1.23 | 1.33 | -0.37 | -23.87% | 24 | 2,216 | 33.01% |
| BA240920C00230000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 2.66 | 2.08 | 2.26 | 0.00 | - | 37 | 920 | 32.28% |
| BA241018C00230000 | 2024-05-20 10:30AM EDT | 2024-10-18 | 4.00 | 3.10 | 3.25 | 0.00 | - | 1 | 300 | 32.62% |
| BA241115C00230000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 5.00 | 4.45 | 4.60 | -0.20 | -3.85% | 4 | 703 | 33.81% |
| BA250117C00230000 | 2024-05-21 9:47AM EDT | 2025-01-17 | 6.60 | 6.55 | 6.70 | -0.85 | -11.41% | 11 | 6,653 | 33.68% |
| BA250321C00230000 | 2024-05-20 10:38AM EDT | 2025-03-21 | 10.70 | 9.15 | 9.40 | 0.00 | - | 13 | 167 | 34.80% |
| BA250620C00230000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 13.90 | 12.15 | 12.90 | 0.00 | - | 30 | 1,138 | 35.64% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 2025-09-19 | 15.70 | 14.45 | 16.40 | 0.00 | - | 1 | 8 | 36.53% |
| BA251219C00230000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 19.02 | 19.20 | 20.25 | 0.00 | - | 1 | 767 | 37.84% |
| BA260116C00230000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 22.76 | 20.40 | 20.90 | 0.00 | - | 10 | 401 | 37.65% |
| BA260618C00230000 | 2024-05-14 9:41AM EDT | 2026-06-18 | 23.95 | 24.65 | 25.70 | 0.00 | - | 3 | 25 | 38.23% |
| BA261218C00230000 | 2024-05-20 10:32AM EDT | 2026-12-18 | 33.00 | 26.00 | 33.85 | 0.00 | - | 16 | 272 | 41.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 43.85 | 45.90 | 0.00 | - | - | 0 | 117.09% |
| BA240621P00230000 | 2024-05-20 2:53PM EDT | 2024-06-21 | 42.66 | 45.45 | 46.85 | 0.00 | - | 465 | 145 | 54.57% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 45.75 | 46.95 | 0.00 | - | 9 | 0 | 40.61% |
| BA240816P00230000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 45.40 | 45.90 | 47.00 | 0.00 | - | 1 | 120 | 33.84% |
| BA240920P00230000 | 2024-05-16 2:16PM EDT | 2024-09-20 | 48.00 | 45.70 | 46.90 | 0.00 | - | 17 | 252 | 28.13% |
| BA241018P00230000 | 2024-05-16 10:27AM EDT | 2024-10-18 | 46.94 | 46.10 | 47.05 | 0.00 | - | 46 | 46 | 26.08% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 46.05 | 47.20 | 0.00 | - | 1 | 1 | 24.57% |
| BA250117P00230000 | 2024-05-20 10:59AM EDT | 2025-01-17 | 44.10 | 46.70 | 47.95 | 0.00 | - | 3 | 3,052 | 23.49% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 46.65 | 49.40 | 0.00 | - | 7 | 12 | 24.37% |
| BA250620P00230000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 50.20 | 47.30 | 51.20 | 0.00 | - | 1 | 199 | 24.63% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 50.15 | 52.95 | 0.00 | - | 2 | 1 | 24.81% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 50.35 | 54.80 | 0.00 | - | 1 | 572 | 25.15% |
| BA260116P00230000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 56.23 | 51.85 | 52.65 | 0.00 | - | 1 | 214 | 21.86% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 49.80 | 55.65 | 0.00 | - | 6 | 3 | 22.87% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 57.86 | 51.25 | 60.15 | 0.00 | - | 1 | 213 | 24.71% |
© 2024 Yahoo. Todos los derechos reservados.