Mercados españoles cerrados
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0569 +0,0060 (+0,57%) Petróleo Brent
95,11 -1,44 (-1,49%) Bitcoin EUR
25.512,28 +669,70 (+2,70%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929C00165000 | 2023-09-27 1:34PM EDT | 2023-09-29 | 28.35 | 25.00 | 25.70 | 0.00 | - | 2 | 6 | 113.67% |
| BA231006C00165000 | 2023-09-27 3:30PM EDT | 2023-10-06 | 30.88 | 24.95 | 26.05 | 0.00 | - | 1 | 8 | 64.11% |
| BA231013C00165000 | 2023-09-20 10:13AM EDT | 2023-10-13 | 40.56 | 25.55 | 26.60 | 0.00 | - | - | 1 | 56.81% |
| BA231020C00165000 | 2023-09-28 3:25PM EDT | 2023-10-20 | 27.95 | 26.00 | 27.20 | -3.49 | -11.10% | 5 | 544 | 53.80% |
| BA231117C00165000 | 2023-09-28 3:06PM EDT | 2023-11-17 | 29.00 | 28.40 | 28.80 | -2.42 | -7.70% | 2 | 53 | 45.59% |
| BA231215C00165000 | 2023-09-27 10:16AM EDT | 2023-12-15 | 34.65 | 30.10 | 30.65 | 0.00 | - | 3 | 3 | 44.20% |
| BA240119C00165000 | 2023-09-28 1:51PM EDT | 2024-01-19 | 33.79 | 32.30 | 32.75 | -4.50 | -11.75% | 3 | 1,673 | 43.36% |
| BA240216C00165000 | 2023-09-21 2:35PM EDT | 2024-02-16 | 43.32 | 34.30 | 34.75 | 0.00 | - | 1 | 19 | 44.18% |
| BA240419C00165000 | 2023-09-13 11:53AM EDT | 2024-04-19 | 54.90 | 37.70 | 38.20 | 0.00 | - | - | 3 | 44.14% |
| BA240517C00165000 | 2023-09-28 9:32AM EDT | 2024-05-17 | 42.57 | 39.30 | 39.70 | -3.45 | -7.50% | 6 | 1 | 44.34% |
| BA240621C00165000 | 2023-09-28 1:07PM EDT | 2024-06-21 | 42.38 | 40.90 | 41.45 | -10.92 | -20.49% | 1 | 125 | 44.51% |
| BA250117C00165000 | 2023-09-22 3:01PM EDT | 2025-01-17 | 56.31 | 49.65 | 50.45 | 0.00 | - | 1 | 282 | 45.34% |
| BA250620C00165000 | 2023-08-17 11:03AM EDT | 2025-06-20 | 87.72 | 68.80 | 70.45 | 0.00 | - | - | 2 | 61.77% |
| BA251219C00165000 | 2023-09-13 2:28PM EDT | 2025-12-19 | 75.80 | 59.75 | 61.35 | 0.00 | - | 1 | 11 | 45.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929P00165000 | 2023-09-26 10:30AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 111.52% |
| BA231006P00165000 | 2023-09-28 3:24PM EDT | 2023-10-06 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 33 | 15 | 42.77% |
| BA231013P00165000 | 2023-09-28 1:12PM EDT | 2023-10-13 | 0.22 | 0.17 | 0.37 | +0.15 | +214.29% | 13 | 5 | 42.82% |
| BA231020P00165000 | 2023-09-28 3:37PM EDT | 2023-10-20 | 0.43 | 0.48 | 0.52 | +0.11 | +34.38% | 21 | 672 | 38.48% |
| BA231027P00165000 | 2023-09-28 3:10PM EDT | 2023-10-27 | 1.04 | 1.11 | 1.17 | +0.28 | +36.84% | 7 | 15 | 41.50% |
| BA231103P00165000 | 2023-09-28 3:52PM EDT | 2023-11-03 | 1.40 | 1.33 | 1.49 | +0.36 | +34.62% | 10 | 8 | 40.16% |
| BA231117P00165000 | 2023-09-28 3:53PM EDT | 2023-11-17 | 1.98 | 1.97 | 2.06 | +0.31 | +18.56% | 35 | 452 | 38.01% |
| BA231215P00165000 | 2023-09-28 2:52PM EDT | 2023-12-15 | 2.92 | 2.96 | 3.10 | +0.24 | +8.96% | 10 | 266 | 35.46% |
| BA240119P00165000 | 2023-09-28 3:34PM EDT | 2024-01-19 | 4.02 | 4.25 | 4.40 | +0.10 | +2.55% | 13 | 3,044 | 34.09% |
| BA240216P00165000 | 2023-09-28 3:55PM EDT | 2024-02-16 | 5.55 | 5.50 | 5.65 | +0.50 | +9.90% | 4 | 194 | 34.22% |
| BA240419P00165000 | 2023-09-28 2:38PM EDT | 2024-04-19 | 7.11 | 7.30 | 7.55 | +1.16 | +19.50% | 20 | 438 | 32.87% |
| BA240517P00165000 | 2023-09-21 10:49AM EDT | 2024-05-17 | 5.85 | 8.25 | 8.45 | 0.00 | - | - | 4 | 32.72% |
| BA240621P00165000 | 2023-09-28 1:15PM EDT | 2024-06-21 | 8.82 | 9.10 | 9.35 | +0.77 | +9.57% | 2 | 828 | 32.23% |
| BA240920P00165000 | 2023-09-28 3:22PM EDT | 2024-09-20 | 10.96 | 11.15 | 11.50 | +0.64 | +6.20% | 1 | 156 | 31.35% |
| BA250117P00165000 | 2023-09-27 2:54PM EDT | 2025-01-17 | 13.03 | 13.60 | 14.05 | 0.00 | - | 6 | 1,293 | 30.68% |
| BA250620P00165000 | 2023-09-19 12:41PM EDT | 2025-06-20 | 13.80 | 16.40 | 16.95 | 0.00 | - | 3 | 86 | 30.10% |
| BA251219P00165000 | 2023-09-08 3:03PM EDT | 2025-12-19 | 15.20 | 19.10 | 19.80 | 0.00 | - | 2 | 23 | 29.45% |
© 2023 Yahoo. Todos los derechos reservados.
