Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0654 +0,0008 (+0,07%) Petróleo Brent
87,28 +0,17 (+0,20%) Oro
2.408,30 +10,30 (+0,43%) Bitcoin EUR
60.282,32 +881,27 (+1,48%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00185000 | 2024-04-19 2:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,886 | 59.38% |
| BA240426C00185000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 0.69 | 0.67 | 0.71 | -0.20 | -22.47% | 873 | 2,786 | 47.41% |
| BA240503C00185000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 1.23 | 1.15 | 1.22 | -0.19 | -13.38% | 88 | 657 | 41.09% |
| BA240510C00185000 | 2024-04-19 1:54PM EDT | 2024-05-10 | 1.70 | 1.67 | 1.73 | -0.15 | -8.11% | 36 | 279 | 38.50% |
| BA240517C00185000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 2.23 | 2.23 | 2.26 | -0.11 | -4.70% | 214 | 3,050 | 37.32% |
| BA240524C00185000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 2.74 | 2.66 | 3.20 | -0.21 | -7.12% | 18 | 226 | 39.05% |
| BA240531C00185000 | 2024-04-19 2:38PM EDT | 2024-05-31 | 3.25 | 3.15 | 3.30 | -0.20 | -5.80% | 22 | 116 | 36.24% |
| BA240621C00185000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 4.62 | 4.50 | 4.65 | -0.15 | -3.14% | 47 | 1,788 | 35.23% |
| BA240719C00185000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 6.48 | 6.25 | 6.45 | -0.02 | -0.31% | 31 | 1,254 | 35.20% |
| BA240816C00185000 | 2024-04-19 2:56PM EDT | 2024-08-16 | 8.75 | 8.55 | 8.70 | -0.60 | -6.42% | 52 | 549 | 36.93% |
| BA240920C00185000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 10.52 | 10.45 | 10.60 | -0.33 | -3.04% | 12 | 502 | 36.94% |
| BA241018C00185000 | 2024-04-19 10:11AM EDT | 2024-10-18 | 12.10 | 11.95 | 12.15 | -0.50 | -3.97% | 23 | 294 | 37.29% |
| BA241115C00185000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 14.60 | 13.85 | 14.10 | +0.80 | +5.80% | 3 | 191 | 38.55% |
| BA250117C00185000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 17.19 | 16.95 | 17.15 | -0.56 | -3.15% | 470 | 2,153 | 39.04% |
| BA250321C00185000 | 2024-04-16 11:17AM EDT | 2025-03-21 | 20.65 | 20.05 | 20.40 | +1.55 | +8.12% | 1 | 253 | 40.20% |
| BA250620C00185000 | 2024-04-15 3:49PM EDT | 2025-06-20 | 22.70 | 23.85 | 24.20 | 0.00 | - | 2 | 347 | 40.84% |
| BA251219C00185000 | 2024-04-19 9:51AM EDT | 2025-12-19 | 30.05 | 30.70 | 31.25 | +0.61 | +2.07% | 1 | 27 | 42.26% |
| BA260116C00185000 | 2024-04-19 2:42PM EDT | 2026-01-16 | 31.83 | 31.60 | 31.95 | +0.23 | +0.73% | 10 | 159 | 42.11% |
| BA260618C00185000 | 2024-04-11 11:09AM EDT | 2026-06-18 | 36.60 | 36.10 | 36.95 | 0.00 | - | 4 | 11 | 42.88% |
| BA261218C00185000 | 2024-04-19 3:20PM EDT | 2026-12-18 | 41.86 | 39.30 | 42.10 | +0.59 | +1.43% | 2 | 63 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00185000 | 2024-04-19 2:29PM EDT | 2024-04-19 | 14.58 | 14.20 | 14.85 | -0.12 | -0.82% | 67 | 199 | 50.00% |
| BA240426P00185000 | 2024-04-19 3:06PM EDT | 2024-04-26 | 15.04 | 14.90 | 15.30 | -0.01 | -0.07% | 13 | 635 | 41.90% |
| BA240503P00185000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 15.46 | 15.15 | 15.75 | 0.00 | - | 7 | 233 | 37.21% |
| BA240510P00185000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 15.93 | 15.65 | 16.20 | -0.21 | -1.30% | 47 | 97 | 35.16% |
| BA240517P00185000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 16.26 | 16.25 | 16.50 | -0.08 | -0.49% | 11 | 3,510 | 32.96% |
| BA240524P00185000 | 2024-04-17 9:39AM EDT | 2024-05-24 | 17.10 | 16.50 | 16.90 | 0.00 | - | 7 | 43 | 32.19% |
| BA240531P00185000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 16.47 | 16.90 | 17.15 | -0.43 | -2.54% | 1 | 14 | 30.88% |
| BA240621P00185000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 17.95 | 17.80 | 18.00 | +0.11 | +0.62% | 106 | 2,389 | 29.09% |
| BA240719P00185000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 19.43 | 18.80 | 19.05 | 0.00 | - | 1 | 650 | 27.90% |
| BA240816P00185000 | 2024-04-18 11:34AM EDT | 2024-08-16 | 20.00 | 20.25 | 20.45 | 0.00 | - | 20 | 346 | 28.46% |
| BA240920P00185000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 21.50 | 21.25 | 21.75 | +0.75 | +3.61% | 8 | 791 | 28.22% |
| BA241018P00185000 | 2024-04-15 1:11PM EDT | 2024-10-18 | 23.15 | 22.20 | 22.50 | 0.00 | - | 5 | 367 | 27.63% |
| BA241115P00185000 | 2024-04-18 10:00AM EDT | 2024-11-15 | 22.79 | 23.30 | 23.75 | 0.00 | - | 4 | 450 | 28.28% |
| BA250117P00185000 | 2024-04-19 2:36PM EDT | 2025-01-17 | 25.07 | 25.00 | 25.25 | +0.17 | +0.68% | 301 | 2,914 | 27.45% |
| BA250321P00185000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 26.70 | 26.60 | 27.05 | -0.10 | -0.37% | 1 | 72 | 27.58% |
| BA250620P00185000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 27.81 | 28.45 | 29.20 | 0.00 | - | 1 | 790 | 27.44% |
| BA251219P00185000 | 2024-04-18 3:16PM EDT | 2025-12-19 | 31.65 | 31.65 | 32.45 | 0.00 | - | 5 | 291 | 26.71% |
| BA260116P00185000 | 2024-04-17 11:33AM EDT | 2026-01-16 | 32.95 | 32.00 | 32.70 | 0.00 | - | 1 | 150 | 26.40% |
| BA260618P00185000 | 2024-03-19 12:15PM EDT | 2026-06-18 | 30.83 | 32.45 | 35.90 | 0.00 | - | 6 | 10 | 26.92% |
| BA261218P00185000 | 2024-04-16 3:58PM EDT | 2026-12-18 | 36.39 | 35.85 | 39.70 | 0.00 | - | 1 | 26 | 27.69% |
© 2024 Yahoo. Todos los derechos reservados.