Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0656 +0,0010 (+0,10%) Petróleo Brent
87,82 +0,71 (+0,82%) Oro
2.414,80 +16,80 (+0,70%) Bitcoin EUR
60.187,81 +718,51 (+1,21%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:33PM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00180000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 6,505 | 40.63% |
| BA240426C00180000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 1.65 | 1.59 | 1.65 | -0.05 | -2.94% | 438 | 3,175 | 46.97% |
| BA240503C00180000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 2.20 | 2.28 | 2.36 | -0.25 | -10.20% | 77 | 601 | 40.59% |
| BA240510C00180000 | 2024-04-19 12:05PM EDT | 2024-05-10 | 2.90 | 2.95 | 3.05 | -0.10 | -3.33% | 35 | 328 | 38.27% |
| BA240517C00180000 | 2024-04-19 1:17PM EDT | 2024-05-17 | 3.60 | 3.55 | 3.65 | -0.05 | -1.39% | 766 | 2,538 | 36.80% |
| BA240524C00180000 | 2024-04-19 12:26PM EDT | 2024-05-24 | 4.00 | 4.25 | 4.40 | -0.38 | -8.68% | 24 | 112 | 36.84% |
| BA240531C00180000 | 2024-04-19 1:03PM EDT | 2024-05-31 | 4.81 | 4.75 | 4.95 | -0.14 | -2.83% | 16 | 34 | 36.22% |
| BA240621C00180000 | 2024-04-19 12:45PM EDT | 2024-06-21 | 6.37 | 6.35 | 6.45 | +0.03 | +0.47% | 1,065 | 1,129 | 35.19% |
| BA240719C00180000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 8.23 | 8.25 | 8.45 | +0.03 | +0.37% | 1,818 | 2,647 | 35.35% |
| BA240816C00180000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 10.70 | 10.65 | 10.85 | +0.10 | +0.94% | 26 | 477 | 37.16% |
| BA240920C00180000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 12.75 | 12.60 | 12.75 | -0.05 | -0.39% | 7 | 741 | 37.00% |
| BA241018C00180000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 14.45 | 14.20 | 14.40 | -0.35 | -2.36% | 2 | 178 | 37.48% |
| BA241115C00180000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 16.02 | 16.20 | 16.40 | -0.78 | -4.64% | 1 | 85 | 38.76% |
| BA250117C00180000 | 2024-04-19 12:34PM EDT | 2025-01-17 | 19.25 | 19.30 | 19.60 | -0.13 | -0.67% | 6 | 3,126 | 39.42% |
| BA250321C00180000 | 2024-04-19 12:19PM EDT | 2025-03-21 | 22.50 | 22.35 | 22.80 | +0.11 | +0.49% | 8 | 176 | 40.43% |
| BA250620C00180000 | 2024-04-19 11:56AM EDT | 2025-06-20 | 26.79 | 26.35 | 26.70 | +0.64 | +2.45% | 4 | 272 | 41.17% |
| BA251219C00180000 | 2024-04-16 2:19PM EDT | 2025-12-19 | 32.50 | 33.20 | 33.70 | 0.00 | - | 6 | 126 | 42.50% |
| BA260116C00180000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 34.25 | 34.05 | 34.55 | 0.00 | - | 1 | 359 | 42.52% |
| BA260618C00180000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 38.50 | 36.85 | 41.10 | 0.00 | - | 1 | 43 | 44.87% |
| BA261218C00180000 | 2024-04-17 1:06PM EDT | 2026-12-18 | 43.00 | 42.95 | 45.65 | 0.00 | - | 17 | 177 | 44.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00180000 | 2024-04-19 1:08PM EDT | 2024-04-19 | 9.15 | 8.65 | 9.20 | -0.45 | -4.69% | 204 | 3,301 | 71.48% |
| BA240426P00180000 | 2024-04-19 12:48PM EDT | 2024-04-26 | 11.12 | 10.50 | 10.70 | 0.00 | - | 159 | 885 | 48.39% |
| BA240503P00180000 | 2024-04-19 1:07PM EDT | 2024-05-03 | 11.27 | 10.90 | 11.30 | -0.25 | -2.17% | 7 | 296 | 40.61% |
| BA240510P00180000 | 2024-04-19 11:08AM EDT | 2024-05-10 | 11.40 | 11.45 | 11.75 | -0.93 | -7.54% | 6 | 216 | 36.66% |
| BA240517P00180000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 12.61 | 11.95 | 12.20 | +0.36 | +2.94% | 27 | 5,084 | 34.58% |
| BA240524P00180000 | 2024-04-19 12:32PM EDT | 2024-05-24 | 13.25 | 12.40 | 12.65 | +0.15 | +1.15% | 2 | 106 | 33.36% |
| BA240531P00180000 | 2024-04-17 2:02PM EDT | 2024-05-31 | 12.55 | 12.75 | 13.05 | -1.05 | -7.72% | 1 | 6 | 32.39% |
| BA240621P00180000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 13.62 | 13.80 | 14.00 | -0.78 | -5.42% | 21 | 5,106 | 30.12% |
| BA240719P00180000 | 2024-04-19 12:54PM EDT | 2024-07-19 | 15.45 | 15.15 | 15.35 | +0.65 | +4.39% | 70 | 994 | 29.25% |
| BA240816P00180000 | 2024-04-19 1:14PM EDT | 2024-08-16 | 16.85 | 16.75 | 16.95 | -0.18 | -1.06% | 64 | 1,164 | 29.82% |
| BA240920P00180000 | 2024-04-19 11:53AM EDT | 2024-09-20 | 17.71 | 17.85 | 18.05 | -0.39 | -2.15% | 5 | 2,219 | 28.76% |
| BA241018P00180000 | 2024-04-18 2:08PM EDT | 2024-10-18 | 19.60 | 18.80 | 19.10 | 0.00 | - | 6 | 438 | 28.68% |
| BA241115P00180000 | 2024-04-18 2:18PM EDT | 2024-11-15 | 20.60 | 20.10 | 20.30 | 0.00 | - | 47 | 683 | 29.04% |
| BA250117P00180000 | 2024-04-19 11:57AM EDT | 2025-01-17 | 21.78 | 21.75 | 22.00 | -0.45 | -2.02% | 13 | 5,287 | 28.38% |
| BA250321P00180000 | 2024-04-17 10:43AM EDT | 2025-03-21 | 24.20 | 23.45 | 23.80 | 0.00 | - | 2 | 252 | 28.34% |
| BA250620P00180000 | 2024-04-19 9:47AM EDT | 2025-06-20 | 25.50 | 25.30 | 25.80 | +0.30 | +1.19% | 1 | 1,759 | 27.86% |
| BA251219P00180000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 29.04 | 28.65 | 29.25 | -0.11 | -0.38% | 2 | 510 | 27.26% |
| BA260116P00180000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 29.45 | 28.95 | 29.60 | 0.00 | - | 10 | 1,392 | 27.04% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 30.80 | 32.40 | 0.00 | - | 92 | 221 | 27.08% |
| BA261218P00180000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 33.60 | 32.95 | 33.95 | 0.00 | - | 1 | 1,565 | 25.80% |
© 2024 Yahoo. Todos los derechos reservados.