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
56.489,15 -1.730,81 (-2,97%)
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:180.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.10 | 2.01 | 2.07 | -1.60 | -43.24% | 2,084 | 4,307 | 27.78% |
| BA240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.35 | 3.25 | 3.40 | -1.55 | -31.63% | 365 | 1,056 | 29.30% |
| BA240531C00180000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 4.60 | 4.30 | 4.55 | -1.32 | -22.30% | 129 | 787 | 30.68% |
| BA240607C00180000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 5.75 | 5.10 | 5.40 | -0.90 | -13.53% | 29 | 175 | 30.88% |
| BA240614C00180000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 6.17 | 4.60 | 6.20 | -1.94 | -23.92% | 28 | 44 | 31.26% |
| BA240621C00180000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.71 | 6.50 | 6.65 | -1.58 | -19.06% | 368 | 3,450 | 30.40% |
| BA240628C00180000 | 2024-05-10 3:29PM EDT | 2024-06-28 | 7.70 | 4.50 | 7.45 | -2.00 | -20.62% | 65 | 1 | 31.21% |
| BA240719C00180000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 9.57 | 9.00 | 9.15 | -1.18 | -10.98% | 121 | 3,032 | 31.56% |
| BA240816C00180000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 12.32 | 12.00 | 12.15 | -1.73 | -12.31% | 37 | 1,491 | 34.80% |
| BA240920C00180000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 14.70 | 14.30 | 14.45 | -1.24 | -7.78% | 46 | 1,055 | 35.23% |
| BA241018C00180000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 16.30 | 16.00 | 16.25 | -1.75 | -9.70% | 15 | 247 | 35.84% |
| BA241115C00180000 | 2024-05-10 11:30AM EDT | 2024-11-15 | 18.75 | 16.75 | 18.50 | -1.16 | -5.83% | 25 | 92 | 37.49% |
| BA250117C00180000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 21.80 | 21.40 | 21.70 | -1.50 | -6.44% | 43 | 4,281 | 37.91% |
| BA250321C00180000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 25.35 | 24.85 | 25.20 | -1.71 | -6.32% | 38 | 244 | 39.25% |
| BA250620C00180000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 31.25 | 28.35 | 29.50 | 0.00 | - | 5 | 345 | 40.39% |
| BA250919C00180000 | 2024-05-06 1:33PM EDT | 2025-09-19 | 36.55 | 31.75 | 33.35 | 0.00 | - | 8 | 12 | 41.24% |
| BA251219C00180000 | 2024-05-06 3:29PM EDT | 2025-12-19 | 36.25 | 35.35 | 37.60 | 0.00 | - | 11 | 134 | 42.75% |
| BA260116C00180000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 38.50 | 36.65 | 38.55 | -1.25 | -3.14% | 8 | 491 | 42.83% |
| BA260618C00180000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 42.55 | 42.05 | 43.60 | 0.00 | - | 19 | 74 | 43.41% |
| BA261218C00180000 | 2024-05-09 11:31AM EDT | 2026-12-18 | 49.50 | 47.20 | 48.35 | 0.00 | - | 15 | 219 | 43.36% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00180000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.18 | 3.25 | 3.40 | +0.70 | +28.23% | 1,755 | 5,356 | 26.12% |
| BA240524P00180000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.30 | 4.30 | 4.50 | +0.65 | +17.81% | 230 | 208 | 26.48% |
| BA240531P00180000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 5.20 | 5.25 | 5.45 | +0.65 | +14.29% | 94 | 196 | 27.22% |
| BA240607P00180000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 5.90 | 5.90 | 6.25 | +1.05 | +21.65% | 272 | 180 | 27.64% |
| BA240614P00180000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 7.00 | 6.40 | 9.30 | +1.52 | +27.74% | 2 | 38 | 38.56% |
| BA240621P00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.92 | 6.90 | 7.05 | +0.90 | +14.95% | 414 | 5,197 | 25.89% |
| BA240628P00180000 | 2024-05-10 3:01PM EDT | 2024-06-28 | 7.59 | 7.35 | 7.60 | +0.84 | +12.44% | 3 | 2 | 26.07% |
| BA240719P00180000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 8.70 | 8.60 | 8.80 | +1.10 | +14.47% | 47 | 1,491 | 25.67% |
| BA240816P00180000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 10.72 | 10.80 | 11.00 | +0.65 | +6.45% | 285 | 1,468 | 27.66% |
| BA240920P00180000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 12.30 | 12.25 | 12.45 | +1.02 | +9.04% | 311 | 2,057 | 27.12% |
| BA241018P00180000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 13.35 | 13.30 | 13.55 | +0.95 | +7.66% | 5 | 526 | 26.98% |
| BA241115P00180000 | 2024-05-10 12:29PM EDT | 2024-11-15 | 14.85 | 14.80 | 16.95 | +0.65 | +4.58% | 4 | 704 | 31.55% |
| BA250117P00180000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 16.45 | 16.50 | 17.00 | +0.46 | +2.88% | 3 | 5,024 | 27.41% |
| BA250321P00180000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 17.60 | 18.35 | 19.85 | 0.00 | - | 22 | 279 | 28.84% |
| BA250620P00180000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 20.50 | 17.30 | 22.20 | +0.28 | +1.38% | 6 | 1,816 | 28.56% |
| BA250919P00180000 | 2024-05-03 12:26PM EDT | 2025-09-19 | 22.74 | 22.25 | 24.35 | 0.00 | - | 1 | 1 | 28.42% |
| BA251219P00180000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 24.70 | 24.15 | 26.20 | +0.27 | +1.11% | 1 | 506 | 28.21% |
| BA260116P00180000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 25.00 | 24.55 | 28.25 | -0.30 | -1.19% | 1 | 1,583 | 29.80% |
| BA260618P00180000 | 2024-05-08 12:56PM EDT | 2026-06-18 | 26.83 | 25.85 | 27.90 | 0.00 | - | 2 | 222 | 26.34% |
| BA261218P00180000 | 2024-05-10 2:57PM EDT | 2026-12-18 | 29.00 | 28.20 | 31.40 | +0.50 | +1.75% | 13 | 1,568 | 26.77% |
© 2024 Yahoo. Todos los derechos reservados.