Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1080 +0,0004 (+0,03%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
53.824,59 -333,43 (-0,62%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00195000 | 2024-09-13 3:46PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 459 | 10,324 | 69.14% |
| BA240927C00195000 | 2024-09-13 2:09PM EDT | 2024-09-27 | 0.10 | 0.02 | 0.31 | -0.02 | -16.67% | 15 | 277 | 58.01% |
| BA241004C00195000 | 2024-09-13 3:25PM EDT | 2024-10-04 | 0.17 | 0.10 | 0.23 | -0.12 | -41.38% | 37 | 118 | 49.37% |
| BA241011C00195000 | 2024-09-13 1:06PM EDT | 2024-10-11 | 0.20 | 0.12 | 0.30 | -0.14 | -41.18% | 4 | 21 | 44.53% |
| BA241018C00195000 | 2024-09-13 2:17PM EDT | 2024-10-18 | 0.42 | 0.33 | 0.44 | -0.08 | -16.00% | 21 | 1,434 | 42.65% |
| BA241025C00195000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 0.60 | 0.23 | 0.68 | -0.31 | -34.07% | 4 | 8 | 42.53% |
| BA241115C00195000 | 2024-09-13 3:29PM EDT | 2024-11-15 | 1.38 | 0.24 | 1.50 | -0.49 | -26.20% | 40 | 1,566 | 42.04% |
| BA241220C00195000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 2.55 | 2.13 | 2.87 | -0.75 | -22.73% | 46 | 667 | 40.93% |
| BA250117C00195000 | 2024-09-13 3:22PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.45 | -1.05 | -23.08% | 68 | 1,359 | 38.42% |
| BA250221C00195000 | 2024-09-13 2:05PM EDT | 2025-02-21 | 4.92 | 4.30 | 4.95 | -1.13 | -18.68% | 9 | 177 | 38.89% |
| BA250321C00195000 | 2024-09-13 2:06PM EDT | 2025-03-21 | 5.85 | 4.10 | 7.85 | -1.24 | -17.49% | 10 | 188 | 43.73% |
| BA250516C00195000 | 2024-09-12 10:11AM EDT | 2025-05-16 | 9.10 | 6.30 | 8.10 | 0.00 | - | 2 | 57 | 38.95% |
| BA250620C00195000 | 2024-09-13 1:21PM EDT | 2025-06-20 | 8.95 | 8.75 | 13.30 | -1.80 | -16.74% | 14 | 1,355 | 46.83% |
| BA250815C00195000 | 2024-09-12 1:27PM EDT | 2025-08-15 | 12.80 | 9.40 | 12.55 | 0.00 | - | 1 | 198 | 41.40% |
| BA250919C00195000 | 2024-09-13 1:53PM EDT | 2025-09-19 | 12.40 | 10.75 | 12.35 | -1.40 | -10.14% | 4 | 340 | 39.06% |
| BA251219C00195000 | 2024-09-12 12:49PM EDT | 2025-12-19 | 16.80 | 13.60 | 20.00 | 0.00 | - | 1 | 92 | 46.24% |
| BA260116C00195000 | 2024-09-12 10:41AM EDT | 2026-01-16 | 16.00 | 11.00 | 16.45 | -2.20 | -12.09% | 1 | 655 | 39.90% |
| BA260618C00195000 | 2024-09-10 2:20PM EDT | 2026-06-18 | 20.97 | 18.35 | 21.15 | 0.00 | - | 1 | 50 | 40.59% |
| BA261218C00195000 | 2024-09-11 10:17AM EDT | 2026-12-18 | 25.00 | 24.65 | 26.00 | 0.00 | - | 1 | 81 | 40.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00195000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 38.50 | 37.30 | 42.25 | +5.70 | +17.38% | 109 | 46 | 136.28% |
| BA240927P00195000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 38.05 | 37.40 | 38.95 | +5.30 | +16.18% | 2 | 9 | 76.51% |
| BA241004P00195000 | 2024-08-30 12:23PM EDT | 2024-10-04 | 22.99 | 37.40 | 40.20 | 0.00 | - | 6 | 0 | 58.64% |
| BA241011P00195000 | 2024-09-12 9:37AM EDT | 2024-10-11 | 34.00 | 37.25 | 42.30 | 0.00 | - | 10 | 15 | 64.26% |
| BA241018P00195000 | 2024-09-13 1:46PM EDT | 2024-10-18 | 38.70 | 37.45 | 38.95 | +6.72 | +21.01% | 5 | 566 | 47.34% |
| BA241025P00195000 | 2024-09-06 9:32AM EDT | 2024-10-25 | 33.00 | 36.00 | 40.70 | 0.00 | - | 5 | 5 | 59.96% |
| BA241115P00195000 | 2024-09-13 2:57PM EDT | 2024-11-15 | 37.84 | 34.25 | 41.30 | +4.84 | +14.67% | 3 | 724 | 52.41% |
| BA241220P00195000 | 2024-09-11 12:28PM EDT | 2024-12-20 | 37.95 | 38.20 | 39.70 | 0.00 | - | 7 | 266 | 33.46% |
| BA250117P00195000 | 2024-09-11 11:01AM EDT | 2025-01-17 | 39.33 | 38.15 | 42.50 | 0.00 | - | 2 | 1,711 | 41.57% |
| BA250221P00195000 | 2024-09-03 3:22PM EDT | 2025-02-21 | 37.00 | 39.00 | 44.00 | 0.00 | - | 1 | 33 | 41.43% |
| BA250321P00195000 | 2024-09-09 10:24AM EDT | 2025-03-21 | 34.80 | 39.90 | 44.55 | 0.00 | - | 5 | 146 | 39.72% |
| BA250516P00195000 | 2024-09-12 11:13AM EDT | 2025-05-16 | 37.10 | 41.10 | 42.60 | 0.00 | - | 1 | 26 | 30.03% |
| BA250620P00195000 | 2024-09-12 11:08AM EDT | 2025-06-20 | 38.20 | 40.20 | 42.65 | 0.00 | - | 1 | 1,205 | 28.21% |
| BA250815P00195000 | 2024-09-11 12:27PM EDT | 2025-08-15 | 42.00 | 41.90 | 45.05 | 0.00 | - | 2 | 17 | 30.77% |
| BA250919P00195000 | 2024-09-11 2:40PM EDT | 2025-09-19 | 40.53 | 41.25 | 47.95 | 0.00 | - | 20 | 75 | 34.56% |
| BA251219P00195000 | 2024-09-13 9:38AM EDT | 2025-12-19 | 42.63 | 42.60 | 50.00 | +0.11 | +0.26% | 2 | 515 | 34.15% |
| BA260116P00195000 | 2024-09-05 3:18PM EDT | 2026-01-16 | 41.25 | 43.75 | 47.25 | 0.00 | - | 2 | 359 | 28.99% |
| BA260618P00195000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 29.45 | 30.30 | 33.65 | 0.00 | - | 1 | 7 | 0.00% |
| BA261218P00195000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 45.45 | 48.80 | 55.00 | 0.00 | - | 5 | 133 | 31.11% |
© 2024 Yahoo. Todos los derechos reservados.