Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.522,28 -1.914,02 (-3,28%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:120.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 58.10 | 59.85 | 0.00 | - | 4 | 28 | 149.41% |
| BA240531C00120000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 58.50 | 58.20 | 59.85 | 0.00 | - | - | 2 | 91.80% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 60.20 | 61.35 | 0.00 | - | 10 | 30 | 60.50% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 61.15 | 62.35 | 0.00 | - | 2 | 29 | 57.70% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 61.95 | 63.00 | 0.00 | - | - | 1 | 55.95% |
| BA250117C00120000 | 2024-05-10 11:09AM EDT | 2025-01-17 | 66.19 | 61.95 | 65.75 | +1.87 | +2.91% | 2 | 137 | 55.62% |
| BA250321C00120000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 69.65 | 65.05 | 68.00 | 0.00 | - | 20 | 71 | 51.85% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 68.00 | 72.70 | 0.00 | - | 1 | 28 | 54.23% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 72.75 | 75.20 | 0.00 | - | 1 | 56 | 51.40% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 77.00 | 73.50 | 75.65 | 0.00 | - | 12 | 59 | 51.22% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 43.78% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 80.45 | 83.45 | 0.00 | - | 3 | 13 | 50.88% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00120000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 262 | 268.75% |
| BA240517P00120000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 519 | 95.31% |
| BA240524P00120000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 16 | 73.44% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 68.56% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 60.16% |
| BA240621P00120000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 11 | 700 | 47.66% |
| BA240719P00120000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.09 | 0.10 | 0.16 | -0.05 | -35.71% | 4 | 235 | 42.19% |
| BA240816P00120000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 0.31 | 0.20 | 0.41 | 0.00 | - | 3 | 380 | 41.53% |
| BA240920P00120000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.63 | -0.04 | -7.41% | 10 | 262 | 38.65% |
| BA241018P00120000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 0.72 | 0.55 | 0.82 | +0.01 | +1.41% | 12 | 174 | 37.09% |
| BA241115P00120000 | 2024-05-10 3:39PM EDT | 2024-11-15 | 1.10 | 0.92 | 1.14 | -0.15 | -12.00% | 22 | 226 | 36.79% |
| BA250117P00120000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 1.60 | 1.66 | 1.73 | 0.00 | - | 11 | 1,585 | 35.25% |
| BA250321P00120000 | 2024-05-10 10:10AM EDT | 2025-03-21 | 2.50 | 2.49 | 2.59 | -0.33 | -11.66% | 5 | 4,723 | 35.18% |
| BA250620P00120000 | 2024-05-10 12:07PM EDT | 2025-06-20 | 3.75 | 3.55 | 3.75 | +0.05 | +1.35% | 10 | 202 | 34.69% |
| BA251219P00120000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 6.00 | 5.60 | 5.85 | 0.00 | - | 1 | 365 | 33.61% |
| BA260116P00120000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.95 | 5.85 | 6.15 | 0.00 | - | 2 | 704 | 33.46% |
| BA260618P00120000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 7.40 | 4.30 | 8.40 | 0.00 | - | 1 | 173 | 33.89% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 7.80 | 9.20 | 0.00 | - | 2 | 79 | 31.67% |
© 2024 Yahoo. Todos los derechos reservados.