Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.902,56 +2.297,25 (+3,99%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00185000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.60 | 0.59 | 0.63 | -0.29 | -32.58% | 919 | 2,786 | 49.81% |
| BA240503C00185000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 1.17 | 1.02 | 1.20 | -0.25 | -17.61% | 95 | 657 | 42.94% |
| BA240510C00185000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 1.53 | 1.51 | 1.84 | -0.32 | -17.30% | 54 | 279 | 40.94% |
| BA240517C00185000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.08 | 2.02 | 2.13 | -0.26 | -11.11% | 1,334 | 3,050 | 37.59% |
| BA240524C00185000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 2.70 | 2.54 | 2.88 | -0.25 | -8.47% | 23 | 226 | 38.23% |
| BA240531C00185000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 2.98 | 2.95 | 3.15 | -0.47 | -13.62% | 24 | 116 | 36.35% |
| BA240621C00185000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.45 | -0.42 | -8.81% | 453 | 1,788 | 35.11% |
| BA240719C00185000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 6.48 | 6.10 | 6.25 | -0.02 | -0.31% | 31 | 1,254 | 35.12% |
| BA240816C00185000 | 2024-04-19 2:56PM EDT | 2024-08-16 | 8.75 | 8.30 | 8.50 | -0.60 | -6.42% | 52 | 549 | 36.89% |
| BA240920C00185000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 10.45 | 10.15 | 10.70 | -0.40 | -3.69% | 13 | 502 | 37.60% |
| BA241018C00185000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 12.02 | 11.70 | 11.85 | -0.58 | -4.60% | 26 | 294 | 37.05% |
| BA241115C00185000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 14.60 | 13.40 | 13.85 | +0.80 | +5.80% | 3 | 191 | 38.44% |
| BA250117C00185000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 17.19 | 16.55 | 16.90 | -0.56 | -3.15% | 470 | 2,153 | 38.95% |
| BA250321C00185000 | 2024-04-19 3:28PM EDT | 2025-03-21 | 20.20 | 19.65 | 20.10 | +1.10 | +5.76% | 2 | 253 | 40.04% |
| BA250620C00185000 | 2024-04-15 3:49PM EDT | 2025-06-20 | 22.70 | 23.50 | 23.85 | 0.00 | - | 2 | 347 | 40.63% |
| BA251219C00185000 | 2024-04-19 9:51AM EDT | 2025-12-19 | 30.05 | 30.25 | 30.85 | +0.61 | +2.07% | 1 | 27 | 42.04% |
| BA260116C00185000 | 2024-04-19 2:42PM EDT | 2026-01-16 | 31.83 | 30.60 | 31.70 | +0.23 | +0.73% | 10 | 159 | 42.07% |
| BA260618C00185000 | 2024-04-11 11:09AM EDT | 2026-06-18 | 36.60 | 35.75 | 36.75 | 0.00 | - | 4 | 11 | 42.90% |
| BA261218C00185000 | 2024-04-19 3:20PM EDT | 2026-12-18 | 41.86 | 40.45 | 41.85 | +0.59 | +1.43% | 1 | 63 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00185000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 15.67 | 15.45 | 15.80 | +0.62 | +4.12% | 16 | 635 | 49.61% |
| BA240503P00185000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 15.79 | 15.30 | 16.75 | +0.33 | +2.13% | 1 | 233 | 47.24% |
| BA240510P00185000 | 2024-04-19 2:13PM EDT | 2024-05-10 | 15.93 | 16.10 | 16.65 | -0.21 | -1.30% | 47 | 97 | 37.66% |
| BA240517P00185000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 16.60 | 16.30 | 17.10 | +0.26 | +1.59% | 15 | 3,510 | 36.06% |
| BA240524P00185000 | 2024-04-17 9:39AM EDT | 2024-05-24 | 17.10 | 16.65 | 17.50 | 0.00 | - | 7 | 43 | 34.83% |
| BA240531P00185000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 16.47 | 16.60 | 19.65 | -0.43 | -2.54% | 1 | 14 | 43.12% |
| BA240621P00185000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 17.80 | 17.95 | 18.35 | -0.04 | -0.22% | 108 | 2,389 | 29.78% |
| BA240719P00185000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 19.43 | 18.55 | 19.35 | 0.00 | - | 1 | 650 | 28.28% |
| BA240816P00185000 | 2024-04-18 11:34AM EDT | 2024-08-16 | 20.00 | 20.30 | 20.80 | 0.00 | - | 20 | 346 | 28.95% |
| BA240920P00185000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 21.50 | 21.55 | 21.95 | +0.75 | +3.61% | 8 | 791 | 28.28% |
| BA241018P00185000 | 2024-04-15 1:11PM EDT | 2024-10-18 | 23.15 | 22.40 | 22.90 | 0.00 | - | 5 | 367 | 28.13% |
| BA241115P00185000 | 2024-04-18 10:00AM EDT | 2024-11-15 | 22.79 | 23.60 | 24.00 | 0.00 | - | 4 | 450 | 28.44% |
| BA250117P00185000 | 2024-04-19 1:03PM EDT | 2025-01-17 | 25.07 | 25.15 | 25.50 | +0.17 | +0.68% | 301 | 2,914 | 27.60% |
| BA250321P00185000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 26.70 | 26.75 | 27.30 | -0.10 | -0.37% | 1 | 72 | 27.71% |
| BA250620P00185000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 27.81 | 28.60 | 29.30 | 0.00 | - | 1 | 790 | 27.35% |
| BA251219P00185000 | 2024-04-18 3:16PM EDT | 2025-12-19 | 31.65 | 31.35 | 32.50 | 0.00 | - | 5 | 291 | 26.59% |
| BA260116P00185000 | 2024-04-17 11:33AM EDT | 2026-01-16 | 32.95 | 32.10 | 33.25 | 0.00 | - | 1 | 150 | 26.84% |
| BA260618P00185000 | 2024-03-19 12:15PM EDT | 2026-06-18 | 30.83 | 32.45 | 35.90 | 0.00 | - | 6 | 10 | 26.77% |
| BA261218P00185000 | 2024-04-16 3:58PM EDT | 2026-12-18 | 36.39 | 36.05 | 38.75 | 0.00 | - | 1 | 26 | 26.70% |
© 2024 Yahoo. Todos los derechos reservados.