Mercados españoles abiertos en 5 hrs 7 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.934,89 -1.144,81 (-3,01%) Dólar/Euro
1,0628 -0,0018 (-0,17%) Petróleo Brent
89,50 +2,39 (+2,74%) Bitcoin EUR
57.585,36 -347,86 (-0,60%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00170000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.32 | 1.26 | 1.32 | -0.63 | -32.31% | 4,575 | 4,947 | 33.84% |
| BA240426C00170000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 5.60 | 5.20 | 5.40 | +0.20 | +3.70% | 598 | 2,070 | 51.61% |
| BA240503C00170000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 6.35 | 6.15 | 6.45 | +0.15 | +2.42% | 117 | 721 | 46.06% |
| BA240510C00170000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 7.10 | 6.75 | 7.10 | +0.10 | +1.43% | 48 | 102 | 41.93% |
| BA240517C00170000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 7.88 | 7.60 | 7.75 | +0.14 | +1.81% | 253 | 1,328 | 39.93% |
| BA240524C00170000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 8.63 | 8.05 | 8.60 | +0.18 | +2.13% | 49 | 100 | 39.83% |
| BA240531C00170000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 9.05 | 8.80 | 9.25 | -0.05 | -0.55% | 12 | 55 | 39.24% |
| BA240621C00170000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 10.91 | 10.60 | 10.80 | +0.41 | +3.90% | 65 | 756 | 37.63% |
| BA240719C00170000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 13.00 | 12.60 | 12.80 | +0.55 | +4.42% | 51 | 390 | 37.27% |
| BA240816C00170000 | 2024-04-18 2:36PM EDT | 2024-08-16 | 15.05 | 15.00 | 15.20 | +0.60 | +4.15% | 43 | 116 | 38.84% |
| BA240920C00170000 | 2024-04-18 1:51PM EDT | 2024-09-20 | 17.00 | 16.95 | 17.35 | +0.05 | +0.29% | 67 | 385 | 39.07% |
| BA241018C00170000 | 2024-04-18 2:26PM EDT | 2024-10-18 | 18.85 | 18.65 | 18.95 | +0.35 | +1.89% | 2 | 146 | 39.31% |
| BA241115C00170000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 21.70 | 20.50 | 20.85 | +1.60 | +7.96% | 12 | 41 | 40.33% |
| BA250117C00170000 | 2024-04-18 1:41PM EDT | 2025-01-17 | 23.57 | 23.60 | 24.10 | -0.33 | -1.38% | 27 | 1,118 | 40.99% |
| BA250321C00170000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 26.05 | 26.65 | 27.15 | 0.00 | - | 32 | 157 | 41.72% |
| BA250620C00170000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 31.64 | 30.60 | 31.15 | +1.19 | +3.91% | 2 | 92 | 42.59% |
| BA251219C00170000 | 2024-04-18 1:26PM EDT | 2025-12-19 | 37.50 | 36.50 | 38.20 | +1.00 | +2.74% | 1 | 423 | 43.98% |
| BA260116C00170000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 38.38 | 38.10 | 39.00 | +0.38 | +1.00% | 1 | 181 | 43.93% |
| BA260618C00170000 | 2024-04-18 12:06PM EDT | 2026-06-18 | 43.70 | 41.95 | 44.45 | -1.20 | -2.67% | 20 | 12 | 45.18% |
| BA261218C00170000 | 2024-04-18 1:51PM EDT | 2026-12-18 | 47.00 | 46.95 | 50.80 | -1.05 | -2.19% | 120 | 317 | 46.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.00 | 1.00 | 1.06 | -0.60 | -37.50% | 6,132 | 5,151 | 32.96% |
| BA240426P00170000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 738 | 2,733 | 49.93% |
| BA240503P00170000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 5.40 | 5.50 | 5.75 | -0.39 | -6.74% | 149 | 4,692 | 42.64% |
| BA240510P00170000 | 2024-04-18 3:24PM EDT | 2024-05-10 | 6.15 | 5.90 | 6.30 | -0.27 | -4.21% | 41 | 271 | 38.51% |
| BA240517P00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.65 | 6.55 | 6.75 | -0.05 | -0.75% | 638 | 8,153 | 35.90% |
| BA240524P00170000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 7.30 | 6.95 | 7.70 | -0.19 | -2.54% | 110 | 214 | 36.69% |
| BA240531P00170000 | 2024-04-18 2:46PM EDT | 2024-05-31 | 7.63 | 7.50 | 7.75 | -0.27 | -3.42% | 38 | 157 | 33.78% |
| BA240621P00170000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 8.83 | 8.75 | 8.95 | -0.42 | -4.54% | 394 | 3,835 | 31.93% |
| BA240719P00170000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 10.15 | 10.05 | 10.25 | -0.05 | -0.49% | 125 | 1,567 | 30.46% |
| BA240816P00170000 | 2024-04-18 12:21PM EDT | 2024-08-16 | 11.48 | 11.70 | 11.90 | -0.62 | -5.12% | 237 | 1,576 | 30.92% |
| BA240920P00170000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 12.87 | 13.05 | 13.30 | -0.42 | -3.16% | 41 | 1,883 | 30.39% |
| BA241018P00170000 | 2024-04-18 2:09PM EDT | 2024-10-18 | 14.33 | 13.95 | 14.65 | -0.07 | -0.49% | 4 | 531 | 30.80% |
| BA241115P00170000 | 2024-04-18 10:44AM EDT | 2024-11-15 | 14.80 | 15.20 | 15.45 | -0.65 | -4.21% | 5 | 1,087 | 30.24% |
| BA250117P00170000 | 2024-04-18 3:07PM EDT | 2025-01-17 | 17.10 | 16.65 | 17.45 | -0.15 | -0.87% | 43 | 9,703 | 29.97% |
| BA250321P00170000 | 2024-04-18 2:55PM EDT | 2025-03-21 | 18.85 | 18.60 | 19.30 | -0.31 | -1.62% | 8 | 332 | 29.89% |
| BA250620P00170000 | 2024-04-18 3:04PM EDT | 2025-06-20 | 20.73 | 20.45 | 21.15 | 0.00 | - | 13 | 377 | 29.07% |
| BA251219P00170000 | 2024-04-12 3:37PM EDT | 2025-12-19 | 24.95 | 23.75 | 24.40 | 0.00 | - | 142 | 257 | 28.11% |
| BA260116P00170000 | 2024-04-18 2:07PM EDT | 2026-01-16 | 24.71 | 24.20 | 24.70 | -0.48 | -1.91% | 1 | 1,755 | 27.83% |
| BA260618P00170000 | 2024-03-27 10:41AM EDT | 2026-06-18 | 21.20 | 24.60 | 27.80 | 0.00 | - | 1 | 7 | 28.16% |
| BA261218P00170000 | 2024-04-17 1:06PM EDT | 2026-12-18 | 28.87 | 26.20 | 30.25 | 0.00 | - | 10 | 160 | 27.65% |
© 2024 Yahoo. Todos los derechos reservados.