Mercados españoles abiertos en 5 hrs 54 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.584,01 -44,47 (-0,12%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,33 +0,32 (+0,36%) Bitcoin EUR
59.800,96 -378,85 (-0,63%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.28 | 0.23 | 0.29 | -0.10 | -26.32% | 10,548 | 4,370 | 37.31% |
| BA240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.74 | 1.60 | 1.69 | +0.41 | +30.83% | 7,113 | 2,921 | 30.37% |
| BA240510C00170000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 2.73 | 2.44 | 2.69 | +0.43 | +18.70% | 491 | 312 | 30.03% |
| BA240517C00170000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 3.60 | 3.40 | 3.60 | +0.60 | +20.00% | 1,640 | 2,128 | 30.53% |
| BA240524C00170000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 4.55 | 4.30 | 4.50 | +0.75 | +19.74% | 367 | 345 | 31.48% |
| BA240531C00170000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 5.20 | 4.90 | 5.30 | +0.85 | +19.54% | 279 | 210 | 32.13% |
| BA240621C00170000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 7.10 | 6.80 | 6.95 | +1.10 | +18.33% | 734 | 1,153 | 31.84% |
| BA240719C00170000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 9.26 | 8.90 | 9.05 | +1.26 | +15.75% | 175 | 573 | 32.63% |
| BA240816C00170000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 11.86 | 11.40 | 11.55 | +1.06 | +9.81% | 97 | 373 | 35.05% |
| BA240920C00170000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 13.71 | 13.50 | 13.70 | +0.81 | +6.28% | 299 | 547 | 35.70% |
| BA241018C00170000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 15.90 | 15.10 | 15.40 | +1.50 | +10.42% | 15 | 163 | 36.42% |
| BA241115C00170000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 17.45 | 16.95 | 17.40 | +1.27 | +7.85% | 78 | 74 | 37.85% |
| BA250117C00170000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 20.60 | 20.00 | 20.50 | +1.45 | +7.57% | 146 | 1,607 | 38.55% |
| BA250321C00170000 | 2024-04-25 2:51PM EDT | 2025-03-21 | 23.30 | 23.30 | 23.75 | +1.00 | +4.48% | 69 | 225 | 39.85% |
| BA250620C00170000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 26.50 | 26.85 | 28.10 | -0.50 | -1.85% | 9 | 139 | 41.45% |
| BA251219C00170000 | 2024-04-25 12:48PM EDT | 2025-12-19 | 32.20 | 34.25 | 35.05 | -0.80 | -2.42% | 8 | 423 | 42.94% |
| BA260116C00170000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 33.67 | 34.90 | 36.00 | -1.30 | -3.72% | 6 | 213 | 43.09% |
| BA260618C00170000 | 2024-04-25 3:51PM EDT | 2026-06-18 | 40.73 | 38.95 | 42.00 | +0.73 | +1.82% | 7 | 31 | 45.05% |
| BA261218C00170000 | 2024-04-25 12:37PM EDT | 2026-12-18 | 41.10 | 43.85 | 45.80 | -1.05 | -2.49% | 6 | 341 | 44.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 3.22 | 3.30 | 4.65 | -2.48 | -43.51% | 673 | 3,180 | 56.45% |
| BA240503P00170000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 4.35 | 4.55 | 4.70 | -2.05 | -32.03% | 438 | 4,840 | 28.39% |
| BA240510P00170000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 5.30 | 5.30 | 5.55 | -1.90 | -26.39% | 76 | 410 | 27.47% |
| BA240517P00170000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 5.97 | 6.05 | 6.20 | -1.56 | -20.72% | 888 | 8,536 | 26.83% |
| BA240524P00170000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 6.17 | 6.20 | 7.10 | -1.95 | -24.01% | 30 | 339 | 28.28% |
| BA240531P00170000 | 2024-04-25 1:27PM EDT | 2024-05-31 | 9.10 | 7.15 | 7.80 | +0.10 | +1.11% | 57 | 273 | 28.80% |
| BA240621P00170000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 8.40 | 8.60 | 8.75 | -1.60 | -16.00% | 269 | 3,893 | 26.54% |
| BA240719P00170000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 10.15 | 10.00 | 10.20 | -1.27 | -11.12% | 115 | 1,935 | 26.28% |
| BA240816P00170000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 12.10 | 11.80 | 11.95 | -0.80 | -6.20% | 391 | 1,365 | 27.53% |
| BA240920P00170000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 15.19 | 13.10 | 13.25 | +0.84 | +5.85% | 375 | 2,861 | 27.12% |
| BA241018P00170000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 13.77 | 14.05 | 14.30 | -1.58 | -10.29% | 6 | 617 | 27.15% |
| BA241115P00170000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 16.15 | 15.35 | 15.60 | -0.35 | -2.12% | 64 | 1,093 | 27.83% |
| BA250117P00170000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 16.90 | 16.90 | 17.25 | -0.98 | -5.48% | 38 | 9,749 | 27.23% |
| BA250321P00170000 | 2024-04-25 12:34PM EDT | 2025-03-21 | 20.75 | 18.40 | 19.40 | +0.75 | +3.75% | 13 | 329 | 27.90% |
| BA250620P00170000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 20.65 | 20.70 | 21.20 | +1.90 | +10.13% | 24 | 410 | 27.23% |
| BA251219P00170000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 26.26 | 24.05 | 24.80 | +2.91 | +12.46% | 10 | 267 | 26.99% |
| BA260116P00170000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 26.35 | 24.35 | 25.90 | +0.65 | +2.53% | 14 | 1,755 | 27.65% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 25.10 | 27.15 | +0.73 | +2.70% | 6 | 10 | 26.10% |
| BA261218P00170000 | 2024-04-25 10:35AM EDT | 2026-12-18 | 30.75 | 27.80 | 29.10 | +1.40 | +4.77% | 15 | 178 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.