Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.808,60 +177,90 (+0,37%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00165000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.06 | 0.99 | 1.09 | -1.53 | -59.07% | 1,424 | 1,597 | 41.02% |
| BA240920C00165000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 2.25 | 2.14 | 2.25 | -1.70 | -43.04% | 346 | 2,228 | 40.60% |
| BA240927C00165000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 3.08 | 2.81 | 3.10 | -1.67 | -35.16% | 113 | 227 | 39.49% |
| BA241004C00165000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 3.95 | 3.80 | 4.00 | -1.95 | -33.05% | 56 | 102 | 39.78% |
| BA241018C00165000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 5.30 | 5.15 | 5.35 | -1.70 | -24.29% | 548 | 818 | 39.14% |
| BA241115C00165000 | 2024-09-06 3:28PM EDT | 2024-11-15 | 8.60 | 8.50 | 8.65 | -1.70 | -16.50% | 1,087 | 646 | 42.57% |
| BA241220C00165000 | 2024-09-06 3:42PM EDT | 2024-12-20 | 10.95 | 10.75 | 12.15 | -1.55 | -12.40% | 107 | 271 | 45.20% |
| BA250117C00165000 | 2024-09-06 2:42PM EDT | 2025-01-17 | 12.18 | 12.30 | 12.50 | -2.72 | -18.26% | 56 | 1,146 | 41.08% |
| BA250221C00165000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 14.65 | 14.35 | 16.15 | -1.95 | -11.75% | 7 | 68 | 45.11% |
| BA250321C00165000 | 2024-09-06 12:30PM EDT | 2025-03-21 | 15.92 | 15.50 | 16.50 | -4.45 | -21.85% | 3 | 261 | 42.53% |
| BA250516C00165000 | 2024-09-04 3:40PM EDT | 2025-05-16 | 21.73 | 18.35 | 18.65 | 0.00 | - | 12 | 28 | 41.62% |
| BA250620C00165000 | 2024-09-06 11:42AM EDT | 2025-06-20 | 19.87 | 19.50 | 21.55 | -2.28 | -10.29% | 11 | 124 | 44.21% |
| BA250815C00165000 | 2024-09-06 3:39PM EDT | 2025-08-15 | 22.25 | 21.55 | 23.25 | -1.55 | -6.51% | 2 | 2 | 43.24% |
| BA250919C00165000 | 2024-09-06 3:29PM EDT | 2025-09-19 | 23.40 | 22.85 | 24.80 | -2.85 | -10.86% | 23 | 26 | 43.62% |
| BA251219C00165000 | 2024-09-05 1:33PM EDT | 2025-12-19 | 29.00 | 26.35 | 27.25 | 0.00 | - | 2 | 41 | 42.63% |
| BA260116C00165000 | 2024-09-06 12:28PM EDT | 2026-01-16 | 27.60 | 27.20 | 27.85 | -1.90 | -6.44% | 3 | 832 | 42.24% |
| BA260618C00165000 | 2024-09-04 10:44AM EDT | 2026-06-18 | 35.95 | 28.65 | 33.95 | 0.00 | - | 4 | 205 | 44.33% |
| BA261218C00165000 | 2024-09-06 3:24PM EDT | 2026-12-18 | 37.45 | 36.10 | 37.95 | -2.20 | -5.55% | 3 | 143 | 43.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00165000 | 2024-09-06 3:48PM EDT | 2024-09-13 | 7.95 | 6.55 | 8.35 | +2.55 | +47.22% | 187 | 742 | 39.11% |
| BA240920P00165000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 9.10 | 8.90 | 10.10 | +2.80 | +44.44% | 137 | 13,513 | 44.95% |
| BA240927P00165000 | 2024-09-06 2:33PM EDT | 2024-09-27 | 10.32 | 9.65 | 10.40 | +3.20 | +44.94% | 38 | 631 | 38.90% |
| BA241004P00165000 | 2024-09-06 12:07PM EDT | 2024-10-04 | 10.55 | 10.40 | 10.75 | +2.85 | +37.01% | 19 | 133 | 35.90% |
| BA241011P00165000 | 2024-09-06 3:42PM EDT | 2024-10-11 | 11.00 | 10.90 | 11.25 | +3.00 | +37.50% | 3 | 24 | 34.88% |
| BA241018P00165000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 11.50 | 11.55 | 11.75 | +2.83 | +32.64% | 114 | 2,318 | 34.34% |
| BA241115P00165000 | 2024-09-06 3:12PM EDT | 2024-11-15 | 14.20 | 14.20 | 14.40 | +2.60 | +22.41% | 22 | 1,883 | 36.57% |
| BA241220P00165000 | 2024-09-06 1:55PM EDT | 2024-12-20 | 16.30 | 15.75 | 15.95 | +3.03 | +22.83% | 24 | 1,178 | 34.53% |
| BA250117P00165000 | 2024-09-06 12:31PM EDT | 2025-01-17 | 17.44 | 16.75 | 17.00 | +3.19 | +22.39% | 67 | 3,273 | 33.48% |
| BA250221P00165000 | 2024-09-04 11:36AM EDT | 2025-02-21 | 14.65 | 18.20 | 18.65 | 0.00 | - | 30 | 184 | 33.68% |
| BA250321P00165000 | 2024-09-06 2:40PM EDT | 2025-03-21 | 19.55 | 19.10 | 20.85 | +2.55 | +15.00% | 46 | 565 | 35.97% |
| BA250516P00165000 | 2024-09-04 1:51PM EDT | 2025-05-16 | 18.00 | 20.15 | 21.25 | 0.00 | - | 25 | 254 | 32.49% |
| BA250620P00165000 | 2024-09-06 2:26PM EDT | 2025-06-20 | 22.00 | 21.50 | 21.85 | +3.40 | +18.28% | 1 | 655 | 31.52% |
| BA250815P00165000 | 2024-09-04 3:39PM EDT | 2025-08-15 | 20.15 | 22.85 | 23.85 | 0.00 | - | 2 | 44 | 32.12% |
| BA250919P00165000 | 2024-09-05 3:15PM EDT | 2025-09-19 | 21.40 | 23.20 | 25.60 | 0.00 | - | 19 | 45 | 33.33% |
| BA251219P00165000 | 2024-08-23 9:59AM EDT | 2025-12-19 | 18.75 | 23.60 | 26.10 | 0.00 | - | 1 | 298 | 30.63% |
| BA260116P00165000 | 2024-09-06 1:36PM EDT | 2026-01-16 | 26.12 | 25.95 | 28.85 | +2.74 | +11.72% | 6 | 351 | 33.51% |
| BA260618P00165000 | 2024-09-03 1:16PM EDT | 2026-06-18 | 26.70 | 24.25 | 29.35 | 0.00 | - | 2 | 82 | 29.90% |
| BA261218P00165000 | 2024-09-06 11:46AM EDT | 2026-12-18 | 31.00 | 30.65 | 32.15 | +2.53 | +8.89% | 1 | 133 | 29.39% |
© 2024 Yahoo. Todos los derechos reservados.