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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00260000 | 2024-07-11 12:46PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| BA240809C00260000 | 2024-07-23 11:41AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 6 | 74.02% |
| BA240816C00260000 | 2024-07-25 11:17AM EDT | 2024-08-16 | 0.06 | 0.02 | 0.19 | 0.00 | - | 7 | 1,461 | 59.18% |
| BA240920C00260000 | 2024-07-25 2:52PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.26 | -0.03 | -13.04% | 1 | 686 | 41.07% |
| BA241018C00260000 | 2024-07-26 2:58PM EDT | 2024-10-18 | 0.43 | 0.15 | 0.58 | 0.00 | - | 2 | 181 | 38.28% |
| BA241115C00260000 | 2024-07-26 12:12PM EDT | 2024-11-15 | 0.89 | 0.47 | 0.81 | +0.19 | +27.14% | 1 | 329 | 35.32% |
| BA241220C00260000 | 2024-07-26 11:14AM EDT | 2024-12-20 | 1.45 | 1.17 | 1.54 | +0.07 | +5.07% | 1 | 59 | 35.35% |
| BA250117C00260000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 1.80 | 1.73 | 1.95 | -0.10 | -5.26% | 17 | 6,329 | 34.29% |
| BA250221C00260000 | 2024-07-23 11:12AM EDT | 2025-02-21 | 2.27 | 2.33 | 3.00 | 0.00 | - | 2 | 6 | 35.05% |
| BA250321C00260000 | 2024-07-26 3:04PM EDT | 2025-03-21 | 3.40 | 3.20 | 3.45 | +0.05 | +1.49% | 1 | 50 | 34.27% |
| BA250516C00260000 | 2024-07-11 9:39AM EDT | 2025-05-16 | 4.30 | 3.20 | 5.25 | 0.00 | - | - | 2 | 35.13% |
| BA250620C00260000 | 2024-07-26 11:46AM EDT | 2025-06-20 | 6.20 | 5.65 | 7.05 | +0.20 | +3.33% | 18 | 2,270 | 36.79% |
| BA250919C00260000 | 2024-07-25 11:17AM EDT | 2025-09-19 | 8.35 | 8.10 | 10.50 | +0.60 | +7.74% | 4 | 217 | 38.02% |
| BA251219C00260000 | 2024-07-26 12:51PM EDT | 2025-12-19 | 12.20 | 9.00 | 12.00 | +1.05 | +9.42% | 3 | 354 | 36.48% |
| BA260116C00260000 | 2024-07-26 11:56AM EDT | 2026-01-16 | 12.85 | 10.50 | 14.85 | +0.70 | +5.76% | 10 | 1,357 | 39.08% |
| BA260618C00260000 | 2024-07-23 1:34PM EDT | 2026-06-18 | 15.95 | 13.40 | 17.65 | 0.00 | - | 3 | 109 | 37.47% |
| BA261218C00260000 | 2024-07-25 2:06PM EDT | 2026-12-18 | 21.78 | 21.15 | 24.05 | 0.00 | - | 25 | 177 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 192.37% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 60.38% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 74.30 | 74.65 | 76.45 | 0.00 | - | 2 | 0 | 52.44% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 70.38% |
| BA241220P00260000 | 2024-07-03 12:21PM EDT | 2024-12-20 | 75.00 | 72.40 | 73.90 | 0.00 | - | - | 0 | 30.75% |
| BA250117P00260000 | 2024-07-26 2:42PM EDT | 2025-01-17 | 72.30 | 72.20 | 73.95 | -2.10 | -2.82% | 25 | 45 | 28.54% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 53.27% |
| BA250620P00260000 | 2024-07-10 12:19PM EDT | 2025-06-20 | 75.55 | 71.45 | 77.95 | 0.00 | - | 2 | 0 | 32.39% |
| BA251219P00260000 | 2024-07-25 10:47AM EDT | 2025-12-19 | 78.11 | 72.70 | 75.55 | 0.00 | - | 1 | 512 | 21.33% |
| BA260116P00260000 | 2024-06-20 9:51AM EDT | 2026-01-16 | 84.94 | 76.05 | 86.00 | 0.00 | - | 19 | 1 | 36.69% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 81.00 | 90.20 | 0.00 | - | 10 | 0 | 36.93% |
| BA261218P00260000 | 2024-06-11 11:55AM EDT | 2026-12-18 | 78.85 | 74.15 | 83.00 | 0.00 | - | 1 | 85 | 25.76% |
© 2024 Yahoo. Todos los derechos reservados.