Mercados españoles abiertos en 6 hrs 47 min
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,48 (+0,83%) NIKKEI 225
31.872,52 0,00 (0,00%) Dólar/Euro
1,0564 -0,0003 (-0,03%) Petróleo Brent
95,11 -0,27 (-0,28%) Bitcoin EUR
25.621,46 +667,27 (+2,67%)
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:180.00
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929C00180000 | 2023-09-28 3:50PM EDT | 2023-09-29 | 10.57 | 10.15 | 10.65 | -3.75 | -26.19% | 27 | 25 | 73.05% |
| BA231006C00180000 | 2023-09-28 11:41AM EDT | 2023-10-06 | 14.45 | 11.15 | 11.90 | -0.52 | -3.47% | 7 | 24 | 46.34% |
| BA231013C00180000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 12.15 | 11.95 | 12.50 | -12.75 | -51.20% | 3 | 1 | 39.20% |
| BA231020C00180000 | 2023-09-28 3:43PM EDT | 2023-10-20 | 13.30 | 12.90 | 13.30 | -3.70 | -21.76% | 13 | 70 | 37.84% |
| BA231027C00180000 | 2023-09-28 1:04PM EDT | 2023-10-27 | 16.17 | 14.45 | 14.95 | -2.25 | -12.21% | 20 | 6 | 42.11% |
| BA231103C00180000 | 2023-09-27 2:41PM EDT | 2023-11-03 | 18.60 | 15.05 | 15.75 | 0.00 | - | 11 | 12 | 41.63% |
| BA231117C00180000 | 2023-09-28 11:42AM EDT | 2023-11-17 | 19.15 | 16.45 | 16.95 | -0.95 | -4.73% | 2 | 85 | 40.09% |
| BA231215C00180000 | 2023-09-28 3:49PM EDT | 2023-12-15 | 19.00 | 18.70 | 19.05 | -3.81 | -16.70% | 128 | 28 | 38.65% |
| BA240119C00180000 | 2023-09-28 3:51PM EDT | 2024-01-19 | 21.60 | 21.35 | 21.65 | -2.85 | -11.66% | 17 | 5,735 | 38.73% |
| BA240216C00180000 | 2023-09-28 3:54PM EDT | 2024-02-16 | 23.65 | 23.60 | 24.00 | -4.15 | -14.93% | 3 | 29 | 39.98% |
| BA240419C00180000 | 2023-09-28 2:34PM EDT | 2024-04-19 | 28.70 | 27.50 | 27.90 | -4.84 | -14.43% | 5 | 70 | 40.52% |
| BA240517C00180000 | 2023-09-26 10:21AM EDT | 2024-05-17 | 35.37 | 29.10 | 29.65 | 0.00 | - | 1 | 62 | 41.05% |
| BA240621C00180000 | 2023-09-28 2:30PM EDT | 2024-06-21 | 32.45 | 31.05 | 31.50 | -2.45 | -7.02% | 7 | 422 | 41.28% |
| BA240920C00180000 | 2023-09-28 2:34PM EDT | 2024-09-20 | 36.55 | 35.45 | 36.00 | -4.30 | -10.53% | 3 | 13 | 41.98% |
| BA250117C00180000 | 2023-09-28 3:55PM EDT | 2025-01-17 | 40.90 | 40.50 | 41.20 | -3.10 | -7.05% | 14 | 632 | 42.73% |
| BA250620C00180000 | 2023-09-28 3:50PM EDT | 2025-06-20 | 46.75 | 45.90 | 46.90 | -4.45 | -8.69% | 1 | 4 | 43.27% |
| BA251219C00180000 | 2023-09-26 11:27AM EDT | 2025-12-19 | 57.37 | 49.70 | 53.15 | 0.00 | - | 2 | 16 | 44.08% |
| BA260116C00180000 | 2023-09-28 9:30AM EDT | 2026-01-16 | 56.40 | 52.40 | 53.60 | -0.60 | -1.05% | 1 | 13 | 43.77% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929P00180000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 196 | 848 | 53.91% |
| BA231006P00180000 | 2023-09-28 3:57PM EDT | 2023-10-06 | 0.74 | 0.70 | 0.78 | +0.36 | +94.74% | 168 | 181 | 36.69% |
| BA231013P00180000 | 2023-09-28 3:58PM EDT | 2023-10-13 | 1.52 | 1.46 | 1.57 | +0.70 | +85.37% | 281 | 100 | 34.77% |
| BA231020P00180000 | 2023-09-28 3:58PM EDT | 2023-10-20 | 2.12 | 2.02 | 2.21 | +0.80 | +60.61% | 1,188 | 2,080 | 33.35% |
| BA231027P00180000 | 2023-09-28 3:54PM EDT | 2023-10-27 | 3.55 | 3.40 | 3.60 | +1.01 | +39.76% | 90 | 209 | 37.10% |
| BA231103P00180000 | 2023-09-28 2:51PM EDT | 2023-11-03 | 3.87 | 3.95 | 4.10 | +0.53 | +15.87% | 5 | 52 | 35.77% |
| BA231110P00180000 | 2023-09-28 2:12PM EDT | 2023-11-10 | 4.11 | 4.40 | 4.60 | +4.11 | - | 6 | - | 34.95% |
| BA231117P00180000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 4.93 | 4.85 | 5.05 | +1.24 | +33.60% | 186 | 2,015 | 34.24% |
| BA231215P00180000 | 2023-09-28 3:50PM EDT | 2023-12-15 | 6.40 | 6.35 | 6.50 | +1.39 | +27.74% | 55 | 217 | 32.05% |
| BA240119P00180000 | 2023-09-28 3:48PM EDT | 2024-01-19 | 8.00 | 8.00 | 8.20 | +1.38 | +20.85% | 71 | 8,287 | 31.04% |
| BA240216P00180000 | 2023-09-28 2:44PM EDT | 2024-02-16 | 9.30 | 9.55 | 9.75 | +0.30 | +3.33% | 21 | 660 | 31.35% |
| BA240419P00180000 | 2023-09-28 3:48PM EDT | 2024-04-19 | 11.79 | 11.80 | 12.00 | +1.29 | +12.29% | 5 | 755 | 30.31% |
| BA240517P00180000 | 2023-09-28 1:08PM EDT | 2024-05-17 | 12.30 | 12.85 | 13.10 | +1.20 | +10.81% | 2 | 43 | 30.36% |
| BA240621P00180000 | 2023-09-28 2:48PM EDT | 2024-06-21 | 13.75 | 13.85 | 14.05 | +1.25 | +10.00% | 9 | 2,426 | 29.86% |
| BA240920P00180000 | 2023-09-27 2:47PM EDT | 2024-09-20 | 15.03 | 16.15 | 16.50 | 0.00 | - | 3 | 8 | 29.24% |
| BA250117P00180000 | 2023-09-28 2:48PM EDT | 2025-01-17 | 18.80 | 18.80 | 19.30 | +0.73 | +4.04% | 6 | 2,248 | 28.75% |
| BA250620P00180000 | 2023-09-22 9:35AM EDT | 2025-06-20 | 19.35 | 21.60 | 22.35 | 0.00 | - | 1 | 16 | 28.23% |
| BA251219P00180000 | 2023-09-28 3:52PM EDT | 2025-12-19 | 25.00 | 24.10 | 26.00 | +2.05 | +8.93% | 2 | 460 | 28.29% |
| BA260116P00180000 | 2023-09-25 12:30PM EDT | 2026-01-16 | 23.46 | 23.60 | 26.00 | 0.00 | - | 1 | 15 | 27.81% |
© 2023 Yahoo. Todos los derechos reservados.
