Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.482,98 +279,76 (+0,77%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,37 -0,33 (-0,45%) Bitcoin EUR
54.144,20 +2.098,38 (+4,03%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:120.00
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00120000 | 2024-09-06 12:16PM EDT | 2024-09-20 | 37.65 | 33.85 | 38.25 | 0.00 | - | 4 | 20 | 250.39% |
| BA240927C00120000 | 2024-09-13 3:37PM EDT | 2024-09-27 | 37.54 | 36.00 | 37.20 | 0.00 | - | - | 2 | 84.18% |
| BA241018C00120000 | 2024-09-13 9:52AM EDT | 2024-10-18 | 39.71 | 36.75 | 39.05 | 0.00 | - | 1 | 24 | 73.34% |
| BA241115C00120000 | 2024-08-28 1:57PM EDT | 2024-11-15 | 52.90 | 38.00 | 38.70 | 0.00 | - | 5 | 11 | 57.35% |
| BA241220C00120000 | 2024-09-06 3:13PM EDT | 2024-12-20 | 41.55 | 39.30 | 39.85 | 0.00 | - | 1 | 18 | 53.24% |
| BA250117C00120000 | 2024-09-17 10:33AM EDT | 2025-01-17 | 42.43 | 40.40 | 40.95 | +3.16 | +8.05% | 2 | 227 | 52.14% |
| BA250221C00120000 | 2024-09-13 11:02AM EDT | 2025-02-21 | 47.50 | 41.75 | 42.35 | 0.00 | - | 10 | 11 | 51.44% |
| BA250321C00120000 | 2024-09-13 10:33AM EDT | 2025-03-21 | 42.60 | 42.65 | 43.70 | -3.90 | -8.39% | 1 | 79 | 51.29% |
| BA250516C00120000 | 2024-09-16 2:00PM EDT | 2025-05-16 | 44.25 | 44.45 | 45.55 | 0.00 | - | 2 | 14 | 50.23% |
| BA250620C00120000 | 2024-09-16 10:34AM EDT | 2025-06-20 | 45.65 | 45.40 | 46.65 | 0.00 | - | 2 | 38 | 51.25% |
| BA250815C00120000 | 2024-09-17 3:23PM EDT | 2025-08-15 | 47.45 | 45.45 | 49.10 | -7.00 | -12.86% | 1 | 1 | 52.38% |
| BA250919C00120000 | 2024-09-06 11:04AM EDT | 2025-09-19 | 51.86 | 44.50 | 52.80 | 0.00 | - | 1 | 17 | 57.72% |
| BA251219C00120000 | 2024-09-09 2:44PM EDT | 2025-12-19 | 57.75 | 50.60 | 52.70 | 0.00 | - | 5 | 63 | 51.48% |
| BA260116C00120000 | 2024-09-17 9:59AM EDT | 2026-01-16 | 51.70 | 50.00 | 56.85 | +1.20 | +2.38% | 1 | 73 | 51.30% |
| BA260618C00120000 | 2024-08-07 3:12PM EDT | 2026-06-18 | 63.80 | 55.30 | 58.15 | 0.00 | - | 3 | 2 | 52.23% |
| BA261218C00120000 | 2024-09-09 9:30AM EDT | 2026-12-18 | 66.12 | 56.85 | 63.90 | 0.00 | - | 1 | 51 | 54.06% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00120000 | 2024-09-17 1:10PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 206 | 995 | 112.50% |
| BA240927P00120000 | 2024-09-17 3:27PM EDT | 2024-09-27 | 0.06 | 0.02 | 0.16 | -0.01 | -14.29% | 199 | 288 | 73.83% |
| BA241004P00120000 | 2024-09-17 3:56PM EDT | 2024-10-04 | 0.07 | 0.01 | 0.14 | -0.08 | -53.33% | 25 | 84 | 55.27% |
| BA241011P00120000 | 2024-09-17 1:04PM EDT | 2024-10-11 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 2 | 68 | 55.96% |
| BA241018P00120000 | 2024-09-17 2:56PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.30 | -0.06 | -18.75% | 102 | 0 | 50.88% |
| BA241025P00120000 | 2024-09-17 9:45AM EDT | 2024-10-25 | 0.49 | 0.26 | 0.58 | -0.09 | -15.52% | 4 | 42 | 52.39% |
| BA241101P00120000 | 2024-09-17 11:36AM EDT | 2024-11-01 | 0.60 | 0.56 | 0.73 | -0.20 | -25.00% | 4 | 41 | 50.66% |
| BA241115P00120000 | 2024-09-17 2:35PM EDT | 2024-11-15 | 0.93 | 0.89 | 1.00 | -0.15 | -13.89% | 26 | 1,913 | 47.68% |
| BA241220P00120000 | 2024-09-17 12:43PM EDT | 2024-12-20 | 1.68 | 1.58 | 1.69 | -0.14 | -7.69% | 19 | 665 | 43.51% |
| BA250117P00120000 | 2024-09-17 3:25PM EDT | 2025-01-17 | 2.19 | 2.15 | 2.21 | -0.08 | -3.52% | 26 | 1,684 | 41.41% |
| BA250221P00120000 | 2024-09-13 3:45PM EDT | 2025-02-21 | 3.18 | 2.79 | 3.10 | 0.00 | - | 35 | 171 | 40.82% |
| BA250321P00120000 | 2024-09-17 11:45AM EDT | 2025-03-21 | 3.50 | 3.55 | 3.70 | -0.15 | -4.11% | 2 | 5,518 | 40.07% |
| BA250516P00120000 | 2024-09-17 2:17PM EDT | 2025-05-16 | 4.75 | 4.75 | 4.90 | -0.20 | -4.04% | 1 | 94 | 39.13% |
| BA250620P00120000 | 2024-09-13 12:42PM EDT | 2025-06-20 | 5.50 | 5.35 | 5.55 | +0.10 | +1.85% | 2 | 843 | 38.50% |
| BA250815P00120000 | 2024-09-09 10:45AM EDT | 2025-08-15 | 5.55 | 5.40 | 6.60 | 0.00 | - | 1 | 11 | 37.84% |
| BA250919P00120000 | 2024-09-17 11:40AM EDT | 2025-09-19 | 6.80 | 6.65 | 6.85 | -0.54 | -7.36% | 9 | 166 | 36.59% |
| BA251219P00120000 | 2024-09-13 1:24PM EDT | 2025-12-19 | 8.55 | 4.75 | 8.75 | 0.00 | - | 2 | 388 | 36.75% |
| BA260116P00120000 | 2024-09-16 1:06PM EDT | 2026-01-16 | 9.25 | 8.40 | 9.05 | 0.00 | - | 85 | 1,558 | 36.27% |
| BA260618P00120000 | 2024-09-16 1:07PM EDT | 2026-06-18 | 11.10 | 8.15 | 11.05 | 0.00 | - | 80 | 234 | 35.03% |
| BA261218P00120000 | 2024-09-16 9:46AM EDT | 2026-12-18 | 13.00 | 9.50 | 13.05 | 0.00 | - | 1 | 244 | 33.80% |
© 2024 Yahoo. Todos los derechos reservados.