Mercados españoles cerrados
S&P 500
4.302,68 +5,54 (+0,13%) Nasdaq
13.090,13 -37,92 (-0,29%) NIKKEI 225
28.868,91 -2,87 (-0,01%) Dólar/Euro
1,0167 +0,0002 (+0,02%) Petróleo Brent
91,88 -3,22 (-3,39%) BTC-EUR
23.509,50 -407,59 (-1,70%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
Precio de ejercicio:170.00
Llamadaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220819C00170000 | 2022-08-16 3:03PM EDT | 2022-08-19 | 3.20 | 3.40 | 3.55 | +0.37 | +13.07% | 3,092 | 5,939 | 29.93% |
| BA220826C00170000 | 2022-08-16 2:48PM EDT | 2022-08-26 | 4.90 | 5.15 | 5.35 | +0.30 | +6.52% | 2,641 | 1,618 | 34.06% |
| BA220902C00170000 | 2022-08-16 2:44PM EDT | 2022-09-02 | 6.64 | 6.40 | 6.60 | +0.74 | +12.54% | 257 | 319 | 35.05% |
| BA220909C00170000 | 2022-08-16 2:21PM EDT | 2022-09-09 | 8.25 | 7.35 | 7.65 | +1.35 | +19.57% | 47 | 121 | 35.69% |
| BA220916C00170000 | 2022-08-16 2:45PM EDT | 2022-09-16 | 8.45 | 8.45 | 8.65 | +0.75 | +9.74% | 348 | 8,247 | 36.55% |
| BA220923C00170000 | 2022-08-16 3:07PM EDT | 2022-09-23 | 9.56 | 9.30 | 9.65 | +0.45 | +4.94% | 14 | 65 | 37.62% |
| BA220930C00170000 | 2022-08-16 2:35PM EDT | 2022-09-30 | 10.75 | 10.10 | 10.50 | +0.25 | +2.38% | 18 | 12 | 38.18% |
| BA221021C00170000 | 2022-08-16 2:55PM EDT | 2022-10-21 | 12.08 | 12.25 | 12.50 | +0.25 | +2.11% | 79 | 2,543 | 38.51% |
| BA221118C00170000 | 2022-08-16 2:06PM EDT | 2022-11-18 | 16.33 | 15.30 | 15.65 | +1.48 | +9.97% | 68 | 1,561 | 41.45% |
| BA221216C00170000 | 2022-08-16 1:59PM EDT | 2022-12-16 | 18.52 | 17.30 | 17.65 | +1.02 | +5.83% | 4 | 537 | 41.51% |
| BA230120C00170000 | 2022-08-16 2:57PM EDT | 2023-01-20 | 19.70 | 19.70 | 20.00 | +0.03 | +0.15% | 159 | 2,250 | 41.91% |
| BA230217C00170000 | 2022-08-16 2:37PM EDT | 2023-02-17 | 22.45 | 21.85 | 22.45 | +1.07 | +5.00% | 5 | 372 | 43.71% |
| BA230317C00170000 | 2022-08-16 12:51PM EDT | 2023-03-17 | 23.77 | 23.40 | 23.80 | +0.74 | +3.21% | 7 | 473 | 43.37% |
| BA240119C00170000 | 2022-08-16 3:03PM EDT | 2024-01-19 | 38.15 | 37.95 | 38.85 | +1.15 | +3.11% | 53 | 2,599 | 46.67% |
Ventaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220819P00170000 | 2022-08-16 3:09PM EDT | 2022-08-19 | 1.36 | 1.34 | 1.39 | -1.02 | -42.86% | 3,362 | 2,688 | 33.59% |
| BA220826P00170000 | 2022-08-16 2:50PM EDT | 2022-08-26 | 3.35 | 3.05 | 3.20 | -0.75 | -18.29% | 231 | 642 | 36.22% |
| BA220902P00170000 | 2022-08-16 2:59PM EDT | 2022-09-02 | 4.30 | 4.25 | 4.45 | -0.70 | -14.00% | 38 | 168 | 36.72% |
| BA220909P00170000 | 2022-08-16 2:49PM EDT | 2022-09-09 | 5.40 | 5.05 | 5.30 | -0.55 | -9.24% | 13 | 85 | 35.99% |
| BA220916P00170000 | 2022-08-16 3:02PM EDT | 2022-09-16 | 6.22 | 6.15 | 6.30 | -0.68 | -9.86% | 517 | 4,568 | 36.80% |
| BA220923P00170000 | 2022-08-16 12:26PM EDT | 2022-09-23 | 6.90 | 6.80 | 7.20 | -0.80 | -10.39% | 10 | 46 | 37.40% |
| BA220930P00170000 | 2022-08-16 2:58PM EDT | 2022-09-30 | 7.70 | 7.50 | 7.90 | -0.50 | -6.10% | 21 | 21 | 37.35% |
| BA221021P00170000 | 2022-08-16 3:03PM EDT | 2022-10-21 | 9.66 | 9.40 | 9.60 | -0.41 | -4.07% | 54 | 1,033 | 36.80% |
| BA221118P00170000 | 2022-08-16 3:01PM EDT | 2022-11-18 | 12.18 | 12.00 | 12.30 | -0.47 | -3.72% | 258 | 1,659 | 38.72% |
| BA221216P00170000 | 2022-08-16 12:32PM EDT | 2022-12-16 | 13.70 | 13.60 | 13.85 | -0.30 | -2.14% | 91 | 403 | 37.96% |
| BA230120P00170000 | 2022-08-16 1:59PM EDT | 2023-01-20 | 14.75 | 15.35 | 15.65 | -1.32 | -8.21% | 27 | 4,138 | 37.54% |
| BA230217P00170000 | 2022-08-16 1:54PM EDT | 2023-02-17 | 16.65 | 17.20 | 17.45 | -1.13 | -6.36% | 5 | 62 | 38.33% |
| BA230317P00170000 | 2022-08-16 2:36PM EDT | 2023-03-17 | 17.85 | 18.05 | 18.45 | -0.50 | -2.72% | 230 | 1,823 | 37.67% |
| BA240119P00170000 | 2022-08-16 11:28AM EDT | 2024-01-19 | 28.20 | 27.80 | 28.40 | -0.10 | -0.35% | 3 | 3,025 | 36.53% |
© 2022 Yahoo. Todos los derechos reservados.
