Mercados españoles cerrados
S&P 500
5.068,68 -47,49 (-0,93%) Nasdaq
15.802,90 -180,18 (-1,13%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 34.55 | 36.15 | +11.35 | +44.95% | 3 | 3 | 68.90% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 19.90 | 21.10 | 0.00 | - | 1 | 7 | 50.78% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 15.70 | 16.55 | 0.00 | - | 1 | 1 | 45.12% |
| BA240524C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 15.95 | 11.50 | 12.20 | +0.95 | +6.33% | 1 | 41 | 39.62% |
| BA240524C00165000 | 2024-04-30 1:42PM EDT | 165.00 | 8.25 | 7.55 | 8.35 | -2.97 | -26.47% | 7 | 317 | 35.39% |
| BA240524C00170000 | 2024-04-30 1:50PM EDT | 170.00 | 5.30 | 4.95 | 5.10 | -2.42 | -31.35% | 151 | 516 | 31.68% |
| BA240524C00175000 | 2024-04-30 2:24PM EDT | 175.00 | 3.00 | 2.95 | 3.10 | -1.85 | -38.14% | 63 | 754 | 31.25% |
| BA240524C00180000 | 2024-04-30 2:24PM EDT | 180.00 | 1.65 | 1.65 | 1.69 | -1.33 | -44.63% | 147 | 804 | 30.47% |
| BA240524C00185000 | 2024-04-30 1:53PM EDT | 185.00 | 0.93 | 0.85 | 0.90 | -0.73 | -43.98% | 88 | 378 | 30.49% |
| BA240524C00190000 | 2024-04-30 2:07PM EDT | 190.00 | 0.53 | 0.44 | 0.49 | -0.39 | -42.39% | 50 | 633 | 31.15% |
| BA240524C00195000 | 2024-04-30 2:09PM EDT | 195.00 | 0.30 | 0.24 | 0.30 | -0.21 | -41.18% | 130 | 538 | 32.67% |
| BA240524C00200000 | 2024-04-30 1:50PM EDT | 200.00 | 0.16 | 0.16 | 0.26 | -0.14 | -46.67% | 9 | 306 | 36.18% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 5 | 143 | 38.57% |
| BA240524C00210000 | 2024-04-30 1:57PM EDT | 210.00 | 0.15 | 0.01 | 0.15 | -0.03 | -16.67% | 31 | 494 | 40.63% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 2 | 715 | 48.54% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 27 | 50.98% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 1 | 8 | 53.71% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 31 | 45 | 51.47% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 62.70% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 67.97% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 73.05% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 78.52% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 69.34% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 62.89% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 13 | 59.57% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 1 | 2 | 53.32% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 16 | 22 | 50.29% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 63 | 47.02% |
| BA240524P00140000 | 2024-04-30 12:38PM EDT | 140.00 | 0.24 | 0.08 | 0.23 | +0.06 | +33.33% | 2 | 1,247 | 39.94% |
| BA240524P00145000 | 2024-04-30 12:28PM EDT | 145.00 | 0.32 | 0.15 | 0.43 | +0.14 | +77.78% | 4 | 155 | 38.23% |
| BA240524P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 0.41 | 0.41 | 0.47 | +0.08 | +24.24% | 53 | 205 | 32.08% |
| BA240524P00155000 | 2024-04-30 1:48PM EDT | 155.00 | 0.77 | 0.79 | 1.02 | +0.27 | +54.00% | 66 | 3,633 | 31.54% |
| BA240524P00160000 | 2024-04-30 2:05PM EDT | 160.00 | 1.48 | 1.55 | 1.65 | +0.49 | +49.49% | 56 | 278 | 28.41% |
| BA240524P00165000 | 2024-04-30 2:12PM EDT | 165.00 | 2.85 | 2.87 | 2.97 | +0.95 | +50.00% | 46 | 269 | 26.89% |
| BA240524P00170000 | 2024-04-30 2:28PM EDT | 170.00 | 5.00 | 4.95 | 5.15 | +1.58 | +46.20% | 86 | 364 | 26.07% |
| BA240524P00175000 | 2024-04-30 2:19PM EDT | 175.00 | 7.38 | 7.80 | 8.30 | +1.78 | +31.79% | 53 | 154 | 26.03% |
| BA240524P00180000 | 2024-04-30 10:13AM EDT | 180.00 | 8.59 | 11.60 | 12.30 | -0.76 | -8.13% | 13 | 111 | 27.11% |
| BA240524P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 13.30 | 15.90 | 16.30 | 0.00 | - | 8 | 40 | 22.19% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 19.65 | 21.75 | 0.00 | - | 5 | 25 | 34.18% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 24.75 | 26.55 | 0.00 | - | 23 | 0 | 36.57% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 29.80 | 31.55 | 0.00 | - | 13 | 3 | 41.41% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 34.75 | 36.70 | 0.00 | - | 12 | 0 | 48.58% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 39.85 | 41.35 | 0.00 | - | 1 | 0 | 45.80% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 44.55 | 46.35 | 0.00 | - | 1 | 0 | 49.76% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 49.50 | 51.15 | 0.00 | - | - | 0 | 45.80% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 59.30 | 61.35 | 0.00 | - | - | 0 | 60.74% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 74.80 | 76.30 | 0.00 | - | 1 | 1 | 68.85% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 79.85 | 81.35 | 0.00 | - | 1 | 0 | 73.83% |
© 2024 Yahoo. Todos los derechos reservados.