Mercados españoles abiertos en 2 hrs 43 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.143,14 -936,56 (-2,46%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
89,25 +2,14 (+2,46%) Bitcoin EUR
58.574,83 +336,09 (+0,58%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:125.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00125000 | 2023-12-18 12:27PM EDT | 2024-04-19 | 138.70 | 86.75 | 90.70 | 0.00 | - | 2 | 17 | 2,193.16% |
| BA240517C00125000 | 2024-04-10 12:36PM EDT | 2024-05-17 | 49.25 | 45.55 | 46.35 | 0.00 | - | 10 | 22 | 69.92% |
| BA240621C00125000 | 2024-02-12 10:47AM EDT | 2024-06-21 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 141.63% |
| BA240920C00125000 | 2024-01-18 12:35PM EDT | 2024-09-20 | 90.77 | 82.60 | 85.20 | 0.00 | - | 3 | 32 | 160.76% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 53.75 | 54.05 | 54.70 | 0.00 | - | 1 | 185 | 51.10% |
| BA250321C00125000 | 2024-04-18 1:10PM EDT | 2025-03-21 | 56.45 | 56.00 | 56.85 | -3.75 | -6.23% | 9 | 40 | 50.77% |
| BA250620C00125000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 58.36 | 58.55 | 59.85 | 0.00 | - | 1 | 31 | 50.49% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 82.02% |
| BA260116C00125000 | 2024-04-10 1:22PM EDT | 2026-01-16 | 68.25 | 64.55 | 65.85 | 0.00 | - | 10 | 17 | 50.66% |
| BA260618C00125000 | 2024-04-09 3:09PM EDT | 2026-06-18 | 74.00 | 64.05 | 71.00 | 0.00 | - | 1 | 2 | 53.41% |
| BA261218C00125000 | 2024-04-12 10:44AM EDT | 2026-12-18 | 74.46 | 71.10 | 75.00 | 0.00 | - | 1 | 10 | 50.65% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00125000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 567 | 221.88% |
| BA240426P00125000 | 2024-04-18 1:17PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 1 | 48 | 86.72% |
| BA240503P00125000 | 2024-04-18 9:30AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 5 | 34 | 68.36% |
| BA240510P00125000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 0.15 | 0.08 | 0.15 | 0.00 | - | 10 | 28 | 58.30% |
| BA240517P00125000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.15 | -0.04 | -21.05% | 1 | 324 | 50.78% |
| BA240524P00125000 | 2024-04-15 2:58PM EDT | 2024-05-24 | 0.22 | 0.07 | 0.41 | 0.00 | - | 6 | 1 | 51.03% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 0.20 | 0.07 | 1.50 | 0.00 | - | 6 | 6 | 58.52% |
| BA240621P00125000 | 2024-04-18 1:04PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.49 | -0.07 | -13.73% | 20 | 489 | 43.51% |
| BA240719P00125000 | 2024-04-15 10:36AM EDT | 2024-07-19 | 0.78 | 0.51 | 0.80 | 0.00 | - | 1 | 146 | 40.19% |
| BA240816P00125000 | 2024-04-18 11:46AM EDT | 2024-08-16 | 1.23 | 1.24 | 1.29 | -0.06 | -4.65% | 200 | 185 | 39.38% |
| BA240920P00125000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 1.79 | 1.75 | 1.84 | -0.03 | -1.65% | 6 | 8,780 | 38.07% |
| BA241018P00125000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 2.37 | 2.19 | 2.26 | 0.00 | - | 19 | 176 | 37.17% |
| BA241115P00125000 | 2024-04-16 3:45PM EDT | 2024-11-15 | 2.91 | 2.79 | 2.86 | 0.00 | - | 7 | 552 | 37.21% |
| BA250117P00125000 | 2024-04-18 11:35AM EDT | 2025-01-17 | 3.74 | 3.70 | 3.85 | -0.05 | -1.32% | 60 | 2,050 | 36.06% |
| BA250321P00125000 | 2024-04-16 3:05PM EDT | 2025-03-21 | 4.80 | 4.75 | 4.90 | 0.00 | - | 43 | 733 | 35.50% |
| BA250620P00125000 | 2024-04-17 12:51PM EDT | 2025-06-20 | 6.40 | 6.15 | 6.30 | 0.00 | - | 1 | 548 | 34.77% |
| BA251219P00125000 | 2024-04-17 10:51AM EDT | 2025-12-19 | 8.51 | 8.50 | 8.75 | 0.00 | - | 8 | 52 | 33.58% |
| BA260116P00125000 | 2024-04-11 1:41PM EDT | 2026-01-16 | 8.39 | 8.75 | 9.05 | 0.00 | - | 21 | 195 | 33.35% |
| BA260618P00125000 | 2024-04-11 10:12AM EDT | 2026-06-18 | 9.80 | 9.95 | 10.65 | 0.00 | - | 2 | 19 | 32.36% |
| BA261218P00125000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.20 | 0.00 | - | 1 | 73 | 31.21% |
© 2024 Yahoo. Todos los derechos reservados.