Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.415,97 +803,64 (+1,35%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00150000 | 2024-04-18 10:54AM EDT | 2024-04-19 | 20.42 | 19.55 | 21.40 | -1.48 | -6.76% | 3 | 133 | 179.69% |
| BA240426C00150000 | 2024-04-19 1:06PM EDT | 2024-04-26 | 21.20 | 18.50 | 20.70 | +0.65 | +3.16% | 10 | 33 | 68.85% |
| BA240503C00150000 | 2024-04-19 10:17AM EDT | 2024-05-03 | 22.40 | 19.70 | 21.20 | +1.05 | +4.92% | 8 | 30 | 57.67% |
| BA240510C00150000 | 2024-04-11 2:37PM EDT | 2024-05-10 | 25.50 | 19.25 | 23.40 | 0.00 | - | - | 3 | 68.43% |
| BA240517C00150000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 22.37 | 21.40 | 21.85 | +0.22 | +0.99% | 55 | 162 | 47.41% |
| BA240524C00150000 | 2024-04-04 1:15PM EDT | 2024-05-24 | 39.37 | 21.70 | 23.95 | 0.00 | - | 1 | 1 | 57.06% |
| BA240621C00150000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 25.01 | 23.75 | 24.00 | +0.41 | +1.67% | 3 | 214 | 43.03% |
| BA240719C00150000 | 2024-04-19 2:35PM EDT | 2024-07-19 | 26.10 | 25.35 | 25.80 | -3.20 | -10.92% | 3 | 32 | 42.79% |
| BA240816C00150000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 27.80 | 27.25 | 27.80 | -0.35 | -1.24% | 40 | 83 | 43.82% |
| BA240920C00150000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 29.63 | 29.10 | 29.85 | -0.22 | -0.74% | 5 | 18 | 44.10% |
| BA241018C00150000 | 2024-04-16 1:05PM EDT | 2024-10-18 | 30.73 | 30.45 | 31.10 | 0.00 | - | 1 | 22 | 43.65% |
| BA241115C00150000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 32.85 | 32.10 | 32.85 | -0.75 | -2.23% | 5 | 7 | 44.59% |
| BA250117C00150000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 35.70 | 35.30 | 36.05 | +0.10 | +0.28% | 5 | 515 | 45.37% |
| BA250321C00150000 | 2024-04-16 1:37PM EDT | 2025-03-21 | 38.00 | 38.20 | 38.65 | 0.00 | - | 2 | 89 | 45.45% |
| BA250620C00150000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 43.00 | 41.70 | 42.25 | +0.50 | +1.18% | 7 | 184 | 45.89% |
| BA251219C00150000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 48.75 | 47.90 | 48.60 | 0.00 | - | 11 | 38 | 46.66% |
| BA260116C00150000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 48.00 | 48.00 | 49.80 | 0.00 | - | 11 | 194 | 47.15% |
| BA260618C00150000 | 2024-04-12 11:04AM EDT | 2026-06-18 | 55.00 | 50.90 | 54.25 | 0.00 | - | 3 | 6 | 47.44% |
| BA261218C00150000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 57.87 | 56.90 | 59.65 | 0.00 | - | 7 | 245 | 48.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00150000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 5,270 | 84.38% |
| BA240426P00150000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 1,146 | 1,626 | 52.64% |
| BA240503P00150000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 0.54 | 0.53 | 0.57 | -0.08 | -12.90% | 399 | 602 | 44.78% |
| BA240510P00150000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 0.84 | 0.80 | 0.85 | -0.04 | -4.55% | 12 | 235 | 41.11% |
| BA240517P00150000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.14 | -0.03 | -2.54% | 112 | 3,883 | 39.04% |
| BA240524P00150000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 1.42 | 1.33 | 1.82 | -0.10 | -6.58% | 17 | 54 | 40.92% |
| BA240531P00150000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 1.59 | 1.69 | 1.78 | -0.28 | -14.97% | 19 | 46 | 37.15% |
| BA240621P00150000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.54 | 2.49 | 2.58 | -0.01 | -0.39% | 116 | 4,682 | 34.99% |
| BA240719P00150000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 3.46 | 3.50 | 3.60 | -0.08 | -2.26% | 3 | 304 | 33.56% |
| BA240816P00150000 | 2024-04-19 3:18PM EDT | 2024-08-16 | 4.85 | 4.85 | 5.00 | +0.25 | +5.43% | 5 | 2,169 | 34.24% |
| BA240920P00150000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 5.85 | 5.95 | 6.05 | -0.10 | -1.68% | 9 | 4,201 | 33.18% |
| BA241018P00150000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 6.79 | 6.80 | 7.00 | -0.01 | -0.15% | 4 | 2,200 | 33.01% |
| BA241115P00150000 | 2024-04-19 11:07AM EDT | 2024-11-15 | 7.60 | 7.90 | 8.15 | -0.40 | -5.00% | 1 | 1,664 | 33.47% |
| BA250117P00150000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 9.45 | 9.40 | 9.55 | +0.05 | +0.53% | 206 | 4,310 | 32.22% |
| BA250321P00150000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 11.05 | 11.00 | 11.30 | +0.05 | +0.45% | 1 | 636 | 32.22% |
| BA250620P00150000 | 2024-04-18 10:32AM EDT | 2025-06-20 | 12.35 | 12.55 | 13.10 | 0.00 | - | 25 | 1,292 | 31.44% |
| BA251219P00150000 | 2024-04-15 3:12PM EDT | 2025-12-19 | 16.66 | 15.45 | 16.40 | 0.00 | - | 1 | 90 | 30.66% |
| BA260116P00150000 | 2024-04-19 1:39PM EDT | 2026-01-16 | 16.00 | 15.65 | 16.65 | -0.25 | -1.54% | 41 | 3,818 | 30.29% |
| BA260618P00150000 | 2024-04-16 1:44PM EDT | 2026-06-18 | 18.67 | 18.00 | 18.95 | 0.00 | - | 2 | 402 | 29.83% |
| BA261218P00150000 | 2024-04-19 10:34AM EDT | 2026-12-18 | 17.25 | 19.60 | 20.65 | -2.73 | -13.66% | 5 | 127 | 28.63% |
© 2024 Yahoo. Todos los derechos reservados.