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
60.365,04 +846,40 (+1,42%)
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:190.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00190000 | 2024-04-19 2:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,430 | 75.00% |
| BA240426C00190000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 376 | 1,991 | 46.58% |
| BA240503C00190000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.61 | 0.53 | 0.58 | -0.17 | -21.79% | 112 | 495 | 40.48% |
| BA240510C00190000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.96 | 0.86 | 0.94 | -0.12 | -11.11% | 42 | 252 | 38.09% |
| BA240517C00190000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.28 | 1.23 | 1.49 | -0.23 | -15.23% | 898 | 3,845 | 38.26% |
| BA240524C00190000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 1.78 | 1.65 | 1.73 | -0.12 | -6.32% | 30 | 228 | 36.12% |
| BA240531C00190000 | 2024-04-19 3:27PM EDT | 2024-05-31 | 2.19 | 1.58 | 2.12 | -0.17 | -7.20% | 15 | 159 | 35.56% |
| BA240621C00190000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 3.35 | 3.15 | 3.25 | -0.15 | -4.29% | 103 | 3,951 | 34.53% |
| BA240719C00190000 | 2024-04-19 2:33PM EDT | 2024-07-19 | 4.98 | 4.70 | 4.90 | -0.07 | -1.39% | 36 | 2,618 | 34.71% |
| BA240816C00190000 | 2024-04-19 2:40PM EDT | 2024-08-16 | 7.10 | 6.75 | 6.90 | +0.03 | +0.42% | 38 | 751 | 36.21% |
| BA240920C00190000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 8.52 | 8.35 | 8.60 | -0.58 | -6.37% | 11 | 1,435 | 36.03% |
| BA241018C00190000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 10.31 | 9.90 | 10.10 | -0.09 | -0.87% | 1 | 126 | 36.46% |
| BA241115C00190000 | 2024-04-19 2:42PM EDT | 2024-11-15 | 12.15 | 11.80 | 12.00 | -0.52 | -4.10% | 1 | 212 | 37.79% |
| BA250117C00190000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 15.05 | 14.55 | 15.35 | -0.45 | -2.90% | 274 | 3,026 | 38.98% |
| BA250321C00190000 | 2024-04-17 11:13AM EDT | 2025-03-21 | 17.10 | 17.75 | 18.10 | 0.00 | - | 10 | 177 | 39.41% |
| BA250620C00190000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 20.70 | 21.45 | 21.80 | 0.00 | - | 1 | 107 | 40.03% |
| BA251219C00190000 | 2024-04-12 3:00PM EDT | 2025-12-19 | 28.85 | 27.70 | 28.85 | 0.00 | - | 28 | 261 | 41.58% |
| BA260116C00190000 | 2024-04-18 12:02PM EDT | 2026-01-16 | 29.90 | 29.10 | 29.95 | 0.00 | - | 1 | 544 | 41.89% |
| BA260618C00190000 | 2024-04-19 12:47PM EDT | 2026-06-18 | 34.45 | 33.80 | 34.90 | +1.66 | +5.06% | 1 | 20 | 42.61% |
| BA261218C00190000 | 2024-04-19 12:52PM EDT | 2026-12-18 | 39.48 | 34.65 | 39.50 | +0.08 | +0.20% | 1 | 118 | 42.61% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00190000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 19.78 | 19.40 | 20.90 | +0.38 | +1.96% | 29 | 130 | 165.92% |
| BA240426P00190000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 20.35 | 19.70 | 20.55 | +0.56 | +2.83% | 54 | 1,702 | 49.85% |
| BA240503P00190000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 20.27 | 20.10 | 21.40 | +0.55 | +2.79% | 51 | 103 | 49.90% |
| BA240510P00190000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 22.15 | 20.45 | 21.25 | 0.00 | - | 710 | 290 | 39.58% |
| BA240517P00190000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 20.75 | 20.55 | 21.20 | 0.00 | - | 38 | 3,444 | 33.99% |
| BA240524P00190000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 20.42 | 20.70 | 21.70 | 0.00 | - | 13 | 40 | 34.58% |
| BA240531P00190000 | 2024-04-19 11:02AM EDT | 2024-05-31 | 20.37 | 18.95 | 21.90 | -1.13 | -5.26% | 16 | 6 | 33.01% |
| BA240621P00190000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 22.15 | 21.90 | 22.50 | +0.26 | +1.19% | 19 | 5,046 | 30.16% |
| BA240719P00190000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 22.05 | 22.60 | 23.30 | 0.00 | - | 5 | 1,206 | 28.33% |
| BA240816P00190000 | 2024-04-18 10:00AM EDT | 2024-08-16 | 23.25 | 23.85 | 24.35 | 0.00 | - | 4 | 945 | 28.18% |
| BA240920P00190000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 24.85 | 24.70 | 25.35 | -0.40 | -1.58% | 11 | 1,819 | 27.47% |
| BA241018P00190000 | 2024-04-15 3:40PM EDT | 2024-10-18 | 27.21 | 25.35 | 26.25 | 0.00 | - | 1 | 139 | 27.42% |
| BA241115P00190000 | 2024-04-19 11:20AM EDT | 2024-11-15 | 26.83 | 26.70 | 27.20 | +0.91 | +3.51% | 12 | 467 | 27.58% |
| BA250117P00190000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 28.45 | 27.95 | 29.55 | +0.45 | +1.61% | 4 | 3,864 | 28.51% |
| BA250321P00190000 | 2024-04-17 1:55PM EDT | 2025-03-21 | 30.00 | 29.75 | 30.30 | 0.00 | - | 10 | 108 | 26.92% |
| BA250620P00190000 | 2024-04-18 2:58PM EDT | 2025-06-20 | 31.55 | 31.60 | 32.20 | 0.00 | - | 1 | 517 | 26.58% |
| BA251219P00190000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 34.94 | 34.50 | 35.35 | 0.00 | - | 10 | 110 | 25.95% |
| BA260116P00190000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 35.36 | 34.60 | 36.05 | 0.00 | - | 1 | 198 | 26.17% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 36.65 | 37.90 | 0.00 | - | 15 | 33 | 25.38% |
| BA261218P00190000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 39.00 | 38.80 | 39.90 | 0.00 | - | 1 | 469 | 24.69% |
© 2024 Yahoo. Todos los derechos reservados.