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
60.150,05 +1.950,75 (+3,35%)
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:210.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.12 | +0.04 | +400.00% | 34 | 794 | 66.80% |
| BA240503C00210000 | 2024-04-19 2:58PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.11 | -0.03 | -33.33% | 10 | 365 | 50.78% |
| BA240510C00210000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.18 | -0.62 | -84.93% | 13 | 219 | 44.63% |
| BA240517C00210000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.22 | 0.00 | - | 792 | 7,264 | 39.94% |
| BA240524C00210000 | 2024-04-19 1:55PM EDT | 2024-05-24 | 0.31 | 0.26 | 0.35 | -0.01 | -3.12% | 30 | 447 | 38.77% |
| BA240531C00210000 | 2024-04-19 1:59PM EDT | 2024-05-31 | 0.42 | 0.16 | 0.43 | -0.30 | -41.67% | 2 | 5 | 36.82% |
| BA240621C00210000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.80 | -0.12 | -13.04% | 380 | 7,074 | 34.25% |
| BA240719C00210000 | 2024-04-19 2:13PM EDT | 2024-07-19 | 1.58 | 1.47 | 1.56 | -0.04 | -2.47% | 61 | 3,616 | 33.68% |
| BA240816C00210000 | 2024-04-19 3:12PM EDT | 2024-08-16 | 2.90 | 2.70 | 2.90 | +0.04 | +1.40% | 17 | 2,506 | 35.50% |
| BA240920C00210000 | 2024-04-19 1:16PM EDT | 2024-09-20 | 4.03 | 3.85 | 4.05 | -0.05 | -1.23% | 35 | 786 | 35.05% |
| BA241018C00210000 | 2024-04-19 12:21PM EDT | 2024-10-18 | 5.12 | 4.90 | 5.05 | +0.14 | +2.81% | 7 | 342 | 35.07% |
| BA241115C00210000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 6.85 | 6.35 | 6.55 | +0.04 | +0.59% | 3 | 154 | 36.33% |
| BA250117C00210000 | 2024-04-19 3:33PM EDT | 2025-01-17 | 8.85 | 8.70 | 8.90 | -0.15 | -1.67% | 236 | 3,765 | 36.58% |
| BA250321C00210000 | 2024-04-19 1:22PM EDT | 2025-03-21 | 12.05 | 11.30 | 11.65 | +0.63 | +5.52% | 6 | 259 | 37.67% |
| BA250620C00210000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 14.98 | 14.65 | 15.05 | 0.00 | - | 1 | 769 | 38.36% |
| BA251219C00210000 | 2024-04-18 10:10AM EDT | 2025-12-19 | 22.00 | 20.70 | 21.45 | 0.00 | - | 1 | 547 | 39.63% |
| BA260116C00210000 | 2024-04-19 3:23PM EDT | 2026-01-16 | 22.35 | 21.00 | 22.45 | -0.25 | -1.11% | 9 | 352 | 39.87% |
| BA260618C00210000 | 2024-04-10 9:41AM EDT | 2026-06-18 | 29.75 | 26.45 | 27.50 | 0.00 | - | 1 | 49 | 40.90% |
| BA261218C00210000 | 2024-04-17 12:13PM EDT | 2026-12-18 | 32.00 | 31.30 | 32.30 | +0.42 | +1.33% | 1 | 164 | 41.19% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 36.05 | 42.95 | 0.00 | - | 3 | 0 | 144.19% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 38.20 | 42.80 | 0.00 | - | 18 | 0 | 60.35% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 37.90 | 41.60 | 0.00 | - | 1 | 0 | 68.36% |
| BA240517P00210000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 38.60 | 36.00 | 41.50 | -1.13 | -2.84% | 4 | 35 | 58.08% |
| BA240524P00210000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 39.00 | 38.00 | 42.50 | 0.00 | - | 11 | 11 | 60.96% |
| BA240621P00210000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 39.75 | 39.00 | 40.55 | -0.28 | -0.70% | 5 | 1,697 | 29.25% |
| BA240719P00210000 | 2024-04-19 12:23PM EDT | 2024-07-19 | 39.86 | 39.70 | 41.50 | -0.31 | -0.77% | 4 | 376 | 32.24% |
| BA240816P00210000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 40.35 | 40.65 | 41.10 | -0.50 | -1.22% | 10 | 566 | 25.78% |
| BA240920P00210000 | 2024-04-18 11:29AM EDT | 2024-09-20 | 39.80 | 40.80 | 41.50 | 0.00 | - | 2 | 605 | 24.79% |
| BA241018P00210000 | 2024-04-18 2:50PM EDT | 2024-10-18 | 41.30 | 41.00 | 42.20 | 0.00 | - | 1 | 15 | 25.67% |
| BA241115P00210000 | 2024-04-18 12:21PM EDT | 2024-11-15 | 41.02 | 41.85 | 42.60 | 0.00 | - | 132 | 274 | 25.24% |
| BA250117P00210000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 41.46 | 42.50 | 43.65 | -1.12 | -2.63% | 4 | 4,167 | 24.95% |
| BA250321P00210000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 44.05 | 43.65 | 44.65 | 0.00 | - | 1 | 48 | 24.66% |
| BA250620P00210000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 44.95 | 45.15 | 46.10 | 0.00 | - | 1 | 795 | 24.45% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 47.35 | 48.80 | 0.00 | - | 2 | 657 | 24.17% |
| BA260116P00210000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 47.80 | 47.60 | 49.00 | 0.00 | - | 16 | 672 | 23.89% |
| BA260618P00210000 | 2024-04-10 3:57PM EDT | 2026-06-18 | 46.10 | 48.95 | 50.70 | 0.00 | - | 2 | 14 | 23.37% |
| BA261218P00210000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 50.10 | 50.15 | 52.95 | 0.00 | - | 2 | 743 | 23.28% |
© 2024 Yahoo. Todos los derechos reservados.