Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
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:180.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00180000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 9.15 | 9.10 | 9.50 | +0.45 | +5.17% | 662 | 1,567 | 50.70% |
| BA240809C00180000 | 2024-07-26 1:49PM EDT | 2024-08-09 | 11.02 | 10.05 | 10.40 | +1.42 | +14.79% | 10 | 107 | 44.47% |
| BA240816C00180000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 11.15 | 11.10 | 11.30 | +1.20 | +12.06% | 380 | 4,782 | 41.87% |
| BA240823C00180000 | 2024-07-26 1:18PM EDT | 2024-08-23 | 13.10 | 11.50 | 12.20 | +1.90 | +16.96% | 4 | 214 | 40.99% |
| BA240830C00180000 | 2024-07-26 1:00PM EDT | 2024-08-30 | 14.25 | 10.95 | 13.25 | +1.25 | +9.62% | 155 | 147 | 41.54% |
| BA240920C00180000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 14.70 | 14.65 | 14.85 | -0.18 | -1.21% | 132 | 1,898 | 38.64% |
| BA241018C00180000 | 2024-07-26 2:43PM EDT | 2024-10-18 | 17.70 | 16.90 | 17.50 | +1.30 | +7.93% | 53 | 1,555 | 39.31% |
| BA241115C00180000 | 2024-07-26 12:33PM EDT | 2024-11-15 | 21.00 | 19.60 | 20.45 | +2.00 | +10.53% | 24 | 375 | 41.48% |
| BA241220C00180000 | 2024-07-25 3:45PM EDT | 2024-12-20 | 21.63 | 21.85 | 22.80 | 0.00 | - | 32 | 186 | 41.36% |
| BA250117C00180000 | 2024-07-26 3:02PM EDT | 2025-01-17 | 23.53 | 23.40 | 24.25 | +0.48 | +2.08% | 88 | 4,663 | 40.83% |
| BA250221C00180000 | 2024-07-23 1:29PM EDT | 2025-02-21 | 25.05 | 25.40 | 26.65 | 0.00 | - | 12 | 16 | 41.68% |
| BA250321C00180000 | 2024-07-25 1:21PM EDT | 2025-03-21 | 27.99 | 27.10 | 28.05 | 0.00 | - | 98 | 194 | 41.57% |
| BA250620C00180000 | 2024-07-25 1:41PM EDT | 2025-06-20 | 32.50 | 31.55 | 32.45 | 0.00 | - | 2 | 499 | 41.82% |
| BA250919C00180000 | 2024-07-22 10:30AM EDT | 2025-09-19 | 30.95 | 33.55 | 36.20 | 0.00 | - | 1 | 29 | 41.92% |
| BA251219C00180000 | 2024-07-26 12:51PM EDT | 2025-12-19 | 41.10 | 38.85 | 42.05 | +6.60 | +19.13% | 1 | 142 | 44.99% |
| BA260116C00180000 | 2024-07-26 1:28PM EDT | 2026-01-16 | 41.50 | 39.95 | 41.75 | +1.45 | +3.62% | 6 | 536 | 43.45% |
| BA260618C00180000 | 2024-07-25 10:48AM EDT | 2026-06-18 | 43.15 | 42.75 | 47.50 | 0.00 | - | 1 | 95 | 44.30% |
| BA261218C00180000 | 2024-07-26 1:35PM EDT | 2026-12-18 | 51.60 | 50.60 | 52.30 | +1.00 | +1.98% | 4 | 214 | 43.87% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00180000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 2.18 | 2.00 | 2.53 | -1.07 | -32.92% | 1,305 | 3,919 | 52.05% |
| BA240809P00180000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 3.01 | 2.69 | 3.60 | -0.89 | -22.82% | 76 | 419 | 45.17% |
| BA240816P00180000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 3.75 | 3.65 | 3.75 | -1.09 | -22.52% | 265 | 5,630 | 37.81% |
| BA240823P00180000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 4.26 | 3.80 | 5.10 | -0.04 | -0.93% | 13 | 61 | 39.90% |
| BA240830P00180000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 4.63 | 4.20 | 5.05 | -0.72 | -13.46% | 14 | 51 | 35.45% |
| BA240906P00180000 | 2024-07-26 12:55PM EDT | 2024-09-06 | 4.59 | 4.55 | 5.70 | -1.50 | -24.63% | 3 | - | 35.13% |
| BA240920P00180000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.40 | -0.92 | -12.57% | 213 | 6,291 | 32.99% |
| BA241018P00180000 | 2024-07-26 1:45PM EDT | 2024-10-18 | 7.41 | 7.75 | 8.40 | -1.29 | -14.83% | 15 | 1,564 | 32.85% |
| BA241115P00180000 | 2024-07-26 1:25PM EDT | 2024-11-15 | 9.35 | 9.45 | 10.45 | -1.30 | -12.21% | 10 | 2,118 | 33.65% |
| BA241220P00180000 | 2024-07-26 11:48AM EDT | 2024-12-20 | 11.20 | 10.80 | 11.85 | -0.38 | -3.28% | 607 | 533 | 32.46% |
| BA250117P00180000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 12.35 | 11.90 | 12.75 | -0.76 | -5.80% | 24 | 5,897 | 31.57% |
| BA250221P00180000 | 2024-07-23 3:58PM EDT | 2025-02-21 | 13.55 | 13.10 | 14.05 | 0.00 | - | 5 | 48 | 31.21% |
| BA250321P00180000 | 2024-07-24 1:11PM EDT | 2025-03-21 | 15.80 | 14.05 | 15.15 | 0.00 | - | 10 | 482 | 31.21% |
| BA250516P00180000 | 2024-07-15 2:18PM EDT | 2025-05-16 | 18.46 | 14.85 | 18.60 | 0.00 | - | 4 | 6 | 33.44% |
| BA250620P00180000 | 2024-07-26 12:09PM EDT | 2025-06-20 | 16.30 | 16.75 | 17.70 | -3.00 | -15.54% | 7 | 1,894 | 30.29% |
| BA250919P00180000 | 2024-07-26 9:59AM EDT | 2025-09-19 | 19.20 | 15.05 | 21.45 | +0.11 | +0.58% | 10 | 225 | 31.69% |
| BA251219P00180000 | 2024-07-25 2:38PM EDT | 2025-12-19 | 21.50 | 19.50 | 23.90 | 0.00 | - | 1 | 453 | 31.62% |
| BA260116P00180000 | 2024-07-26 1:43PM EDT | 2026-01-16 | 20.98 | 21.25 | 23.30 | -2.02 | -8.78% | 7 | 1,686 | 30.10% |
| BA260618P00180000 | 2024-07-17 10:42AM EDT | 2026-06-18 | 24.35 | 21.60 | 26.95 | 0.00 | - | 2 | 236 | 30.28% |
| BA261218P00180000 | 2024-07-26 2:21PM EDT | 2026-12-18 | 26.16 | 23.70 | 30.10 | -0.79 | -2.93% | 3 | 1,721 | 29.79% |
© 2024 Yahoo. Todos los derechos reservados.