Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.364,32 -104,09 (-0,19%)
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:150.00
Opciones de comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906C00150000 | 2024-08-29 3:23PM EDT | 2024-09-06 | 23.70 | 22.40 | 24.40 | 0.00 | - | 20 | 26 | 83.11% |
| BA240913C00150000 | 2024-08-14 12:21PM EDT | 2024-09-13 | 21.16 | 23.70 | 24.70 | 0.00 | - | 1 | 3 | 51.81% |
| BA240920C00150000 | 2024-08-30 12:38PM EDT | 2024-09-20 | 24.80 | 24.35 | 24.95 | +2.45 | +10.96% | 12 | 192 | 53.66% |
| BA240927C00150000 | 2024-08-29 3:16PM EDT | 2024-09-27 | 24.90 | 24.40 | 25.40 | 0.00 | - | 3 | 7 | 50.98% |
| BA241018C00150000 | 2024-08-29 10:57AM EDT | 2024-10-18 | 23.79 | 25.95 | 26.40 | 0.00 | - | 1 | 125 | 45.13% |
| BA241115C00150000 | 2024-08-28 12:43PM EDT | 2024-11-15 | 25.75 | 27.25 | 28.65 | 0.00 | - | 3 | 58 | 46.35% |
| BA241220C00150000 | 2024-08-30 3:34PM EDT | 2024-12-20 | 28.66 | 29.70 | 30.25 | -0.25 | -0.86% | 1 | 19 | 43.95% |
| BA250117C00150000 | 2024-08-29 3:29PM EDT | 2025-01-17 | 31.41 | 31.10 | 32.00 | 0.00 | - | 1 | 713 | 44.50% |
| BA250221C00150000 | 2024-08-26 2:20PM EDT | 2025-02-21 | 34.42 | 32.85 | 33.55 | 0.00 | - | 10 | 39 | 43.77% |
| BA250321C00150000 | 2024-08-29 11:15AM EDT | 2025-03-21 | 33.35 | 34.10 | 34.90 | 0.00 | - | 2 | 137 | 43.81% |
| BA250516C00150000 | 2024-08-06 2:12PM EDT | 2025-05-16 | 33.99 | 36.45 | 37.70 | 0.00 | - | 2 | 1 | 44.50% |
| BA250620C00150000 | 2024-08-29 12:15PM EDT | 2025-06-20 | 39.94 | 36.85 | 39.95 | 0.00 | - | 1 | 252 | 46.02% |
| BA250815C00150000 | 2024-08-29 3:16PM EDT | 2025-08-15 | 40.60 | 39.00 | 44.95 | 0.00 | - | 1 | 13 | 50.75% |
| BA250919C00150000 | 2024-08-26 12:36PM EDT | 2025-09-19 | 42.15 | 40.20 | 42.25 | 0.00 | - | 10 | 85 | 43.97% |
| BA251219C00150000 | 2024-08-30 2:49PM EDT | 2025-12-19 | 43.84 | 44.70 | 46.60 | -2.21 | -4.80% | 1 | 75 | 45.92% |
| BA260116C00150000 | 2024-08-30 3:18PM EDT | 2026-01-16 | 44.00 | 44.25 | 46.00 | -0.15 | -0.34% | 15 | 402 | 43.77% |
| BA260618C00150000 | 2024-08-30 10:57AM EDT | 2026-06-18 | 49.90 | 47.30 | 50.95 | +0.30 | +0.60% | 50 | 22 | 44.50% |
| BA261218C00150000 | 2024-08-30 3:30PM EDT | 2026-12-18 | 54.35 | 54.75 | 56.35 | -0.40 | -0.73% | 34 | 374 | 45.32% |
Opciones de ventapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906P00150000 | 2024-08-30 3:24PM EDT | 2024-09-06 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 32 | 177 | 54.30% |
| BA240913P00150000 | 2024-08-30 3:32PM EDT | 2024-09-13 | 0.19 | 0.08 | 0.23 | -0.04 | -17.39% | 11 | 455 | 44.92% |
| BA240920P00150000 | 2024-08-30 3:44PM EDT | 2024-09-20 | 0.31 | 0.25 | 0.33 | -0.11 | -26.19% | 127 | 4,947 | 38.87% |
| BA240927P00150000 | 2024-08-30 3:40PM EDT | 2024-09-27 | 0.64 | 0.48 | 0.71 | +0.02 | +3.23% | 38 | 260 | 39.89% |
| BA241004P00150000 | 2024-08-30 1:44PM EDT | 2024-10-04 | 0.92 | 0.62 | 0.82 | +0.17 | +22.67% | 8 | 25 | 36.91% |
| BA241018P00150000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 1.21 | 1.15 | 1.28 | -0.24 | -16.55% | 122 | 3,889 | 35.24% |
| BA241115P00150000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 2.58 | 2.44 | 2.62 | -0.29 | -10.10% | 7 | 7,233 | 35.67% |
| BA241220P00150000 | 2024-08-29 2:28PM EDT | 2024-12-20 | 3.93 | 3.60 | 3.75 | +0.18 | +4.80% | 8 | 444 | 34.06% |
| BA250117P00150000 | 2024-08-30 3:16PM EDT | 2025-01-17 | 4.89 | 4.40 | 4.55 | +0.29 | +6.30% | 10 | 6,390 | 33.12% |
| BA250221P00150000 | 2024-08-28 11:52AM EDT | 2025-02-21 | 6.55 | 5.60 | 5.80 | 0.00 | - | 1 | 395 | 33.16% |
| BA250321P00150000 | 2024-08-30 1:39PM EDT | 2025-03-21 | 7.00 | 6.45 | 6.65 | -0.60 | -7.89% | 1 | 7,772 | 32.95% |
| BA250516P00150000 | 2024-08-29 1:18PM EDT | 2025-05-16 | 8.15 | 8.00 | 8.20 | 0.00 | - | 163 | 271 | 32.54% |
| BA250620P00150000 | 2024-08-30 10:35AM EDT | 2025-06-20 | 8.90 | 8.70 | 9.00 | -0.15 | -1.66% | 25 | 2,658 | 32.15% |
| BA250815P00150000 | 2024-08-28 11:52AM EDT | 2025-08-15 | 10.90 | 9.90 | 10.25 | 0.00 | - | 5 | 521 | 31.72% |
| BA250919P00150000 | 2024-08-30 2:06PM EDT | 2025-09-19 | 11.35 | 10.35 | 11.05 | +0.70 | +6.57% | 14 | 350 | 31.61% |
| BA251219P00150000 | 2024-08-27 12:39PM EDT | 2025-12-19 | 13.00 | 12.40 | 12.80 | -0.15 | -1.14% | 1 | 540 | 31.08% |
| BA260116P00150000 | 2024-08-29 1:26PM EDT | 2026-01-16 | 13.03 | 12.65 | 13.15 | 0.00 | - | 16 | 4,958 | 30.71% |
| BA260618P00150000 | 2024-08-29 9:47AM EDT | 2026-06-18 | 16.15 | 11.65 | 15.75 | 0.00 | - | 10 | 599 | 30.20% |
| BA261218P00150000 | 2024-08-30 2:29PM EDT | 2026-12-18 | 18.30 | 17.50 | 18.05 | +0.40 | +2.23% | 5 | 768 | 29.27% |
© 2024 Yahoo. Todos los derechos reservados.