Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.611,38 +2.169,24 (+4,14%)
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:140.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00140000 | 2024-09-13 12:00PM EDT | 2024-09-13 | 22.50 | 13.00 | 19.30 | +3.90 | +20.97% | 4 | 23 | 270.90% |
| BA240920C00140000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 17.15 | 16.50 | 18.15 | -4.39 | -20.38% | 60 | 85 | 57.91% |
| BA240927C00140000 | 2024-09-06 3:12PM EDT | 2024-09-27 | 19.48 | 17.40 | 18.20 | 0.00 | - | 16 | 15 | 50.49% |
| BA241004C00140000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 18.45 | 17.40 | 20.25 | -5.55 | -23.12% | 26 | 13 | 53.10% |
| BA241011C00140000 | 2024-09-13 2:15PM EDT | 2024-10-11 | 19.61 | 17.40 | 19.95 | -6.16 | -23.90% | 10 | 1 | 55.52% |
| BA241018C00140000 | 2024-09-13 3:33PM EDT | 2024-10-18 | 19.80 | 15.40 | 20.40 | -5.05 | -20.32% | 11 | 32 | 52.93% |
| BA241115C00140000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 22.20 | 20.00 | 22.55 | -4.50 | -16.85% | 21 | 42 | 50.17% |
| BA241220C00140000 | 2024-09-13 12:32PM EDT | 2024-12-20 | 25.60 | 23.65 | 25.00 | -0.60 | -2.29% | 1 | 38 | 49.36% |
| BA250117C00140000 | 2024-09-13 2:27PM EDT | 2025-01-17 | 26.38 | 25.10 | 26.55 | +0.53 | +2.05% | 152 | 872 | 48.47% |
| BA250221C00140000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 31.60 | 27.10 | 28.00 | 0.00 | - | 1 | 5 | 46.92% |
| BA250321C00140000 | 2024-09-13 2:34PM EDT | 2025-03-21 | 29.55 | 28.60 | 29.50 | -5.05 | -14.60% | 4 | 125 | 47.11% |
| BA250516C00140000 | 2024-09-09 12:42PM EDT | 2025-05-16 | 36.83 | 30.85 | 32.60 | 0.00 | - | 1 | 55 | 48.21% |
| BA250620C00140000 | 2024-09-13 3:59PM EDT | 2025-06-20 | 32.75 | 29.75 | 34.45 | -4.00 | -10.88% | 28 | 191 | 48.90% |
| BA250815C00140000 | 2024-09-05 11:56AM EDT | 2025-08-15 | 37.75 | 32.50 | 35.60 | 0.00 | - | 1 | 2 | 46.79% |
| BA250919C00140000 | 2024-09-13 3:09PM EDT | 2025-09-19 | 36.10 | 32.80 | 38.05 | -1.54 | -4.09% | 3 | 8 | 48.88% |
| BA251219C00140000 | 2024-09-13 3:11PM EDT | 2025-12-19 | 39.55 | 34.25 | 39.70 | +0.03 | +0.08% | 6 | 15 | 46.44% |
| BA260116C00140000 | 2024-09-13 12:20PM EDT | 2026-01-16 | 40.97 | 38.05 | 41.00 | -1.28 | -3.03% | 4 | 141 | 47.10% |
| BA260618C00140000 | 2024-08-30 2:49PM EDT | 2026-06-18 | 55.30 | 42.65 | 49.00 | 0.00 | - | 1 | 38 | 52.00% |
| BA261218C00140000 | 2024-09-11 12:15PM EDT | 2026-12-18 | 49.59 | 47.00 | 51.40 | 0.00 | - | 3 | 101 | 48.80% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00140000 | 2024-09-13 2:43PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 382 | 1,022 | 84.38% |
| BA240920P00140000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.31 | +0.06 | +30.00% | 1,398 | 2,801 | 50.29% |
| BA240927P00140000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.70 | 0.32 | 0.71 | +0.30 | +75.00% | 257 | 340 | 45.22% |
| BA241004P00140000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 1.12 | 0.73 | 1.25 | +0.52 | +86.67% | 227 | 138 | 44.41% |
| BA241011P00140000 | 2024-09-13 3:26PM EDT | 2024-10-11 | 1.50 | 1.40 | 1.60 | +0.56 | +59.57% | 97 | 181 | 42.11% |
| BA241018P00140000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 1.91 | 1.89 | 2.00 | +0.73 | +61.86% | 2,614 | 2,305 | 41.09% |
| BA241025P00140000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 2.60 | 2.35 | 2.83 | +1.01 | +63.52% | 77 | 39 | 43.32% |
| BA241115P00140000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 4.00 | 3.65 | 4.20 | +1.10 | +37.93% | 5,211 | 5,192 | 42.58% |
| BA241220P00140000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 5.39 | 5.30 | 5.50 | +1.24 | +29.88% | 169 | 552 | 39.30% |
| BA250117P00140000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 6.33 | 6.25 | 6.50 | +1.43 | +29.18% | 117 | 9,749 | 38.01% |
| BA250221P00140000 | 2024-09-13 1:29PM EDT | 2025-02-21 | 7.65 | 7.60 | 8.25 | +1.51 | +24.59% | 9 | 1,435 | 38.65% |
| BA250321P00140000 | 2024-09-13 3:44PM EDT | 2025-03-21 | 8.50 | 8.50 | 8.75 | -0.10 | -1.16% | 60 | 4,291 | 36.99% |
| BA250516P00140000 | 2024-09-11 2:42PM EDT | 2025-05-16 | 9.00 | 6.00 | 10.80 | 0.00 | - | 4 | 158 | 37.13% |
| BA250620P00140000 | 2024-09-13 1:25PM EDT | 2025-06-20 | 11.00 | 10.85 | 11.50 | +1.00 | +10.00% | 29 | 1,192 | 36.20% |
| BA250815P00140000 | 2024-09-06 10:00AM EDT | 2025-08-15 | 11.00 | 12.20 | 17.00 | 0.00 | - | 1 | 54 | 43.40% |
| BA250919P00140000 | 2024-09-13 2:57PM EDT | 2025-09-19 | 13.00 | 12.20 | 14.00 | +0.20 | +1.56% | 1 | 582 | 35.96% |
| BA251219P00140000 | 2024-09-13 12:37PM EDT | 2025-12-19 | 14.64 | 13.65 | 15.00 | +0.54 | +3.83% | 1 | 204 | 33.84% |
| BA260116P00140000 | 2024-09-13 3:44PM EDT | 2026-01-16 | 15.10 | 14.40 | 15.50 | +1.50 | +11.03% | 13 | 2,100 | 33.64% |
| BA260618P00140000 | 2024-09-13 3:17PM EDT | 2026-06-18 | 17.50 | 15.90 | 19.10 | +1.85 | +11.82% | 3 | 709 | 34.24% |
| BA261218P00140000 | 2024-09-12 3:31PM EDT | 2026-12-18 | 18.40 | 19.80 | 21.80 | +0.40 | +2.22% | 1 | 932 | 33.43% |
© 2024 Yahoo. Todos los derechos reservados.