Mercados españoles cerrados
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0570 -0,0006 (-0,05%) Petróleo Brent
95,19 -1,36 (-1,41%) Bitcoin EUR
25.680,66 +871,11 (+3,51%)
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:240.00
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929C00240000 | 2023-09-27 9:58AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 947 | 103.13% |
| BA231006C00240000 | 2023-09-25 2:32PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 299 | 51.56% |
| BA231013C00240000 | 2023-09-27 9:40AM EDT | 2023-10-13 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 180 | 52.54% |
| BA231020C00240000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 195 | 2,224 | 38.67% |
| BA231027C00240000 | 2023-09-28 2:36PM EDT | 2023-10-27 | 0.18 | 0.18 | 0.27 | -0.03 | -14.29% | 4 | 131 | 42.04% |
| BA231103C00240000 | 2023-09-28 10:44AM EDT | 2023-11-03 | 0.15 | 0.10 | 0.39 | -0.11 | -42.31% | 31 | 40 | 40.33% |
| BA231117C00240000 | 2023-09-28 3:54PM EDT | 2023-11-17 | 0.40 | 0.35 | 0.40 | -0.12 | -23.08% | 343 | 1,788 | 34.52% |
| BA231215C00240000 | 2023-09-28 1:37PM EDT | 2023-12-15 | 0.93 | 0.80 | 0.87 | -0.19 | -16.96% | 28 | 406 | 32.40% |
| BA240119C00240000 | 2023-09-28 3:29PM EDT | 2024-01-19 | 1.75 | 1.58 | 1.70 | -0.38 | -17.84% | 341 | 4,176 | 31.70% |
| BA240216C00240000 | 2023-09-28 2:24PM EDT | 2024-02-16 | 2.85 | 2.58 | 2.70 | -0.36 | -11.21% | 66 | 423 | 32.39% |
| BA240419C00240000 | 2023-09-28 3:51PM EDT | 2024-04-19 | 4.74 | 4.65 | 4.80 | -1.35 | -22.17% | 7 | 114 | 32.63% |
| BA240517C00240000 | 2023-09-28 2:12PM EDT | 2024-05-17 | 6.32 | 5.90 | 6.15 | -1.63 | -20.50% | 17 | 20 | 33.61% |
| BA240621C00240000 | 2023-09-28 3:48PM EDT | 2024-06-21 | 7.30 | 7.15 | 7.40 | -1.42 | -16.28% | 41 | 1,830 | 33.77% |
| BA240920C00240000 | 2023-09-28 11:31AM EDT | 2024-09-20 | 12.00 | 10.65 | 11.05 | -0.21 | -1.72% | 1 | 29 | 34.88% |
| BA250117C00240000 | 2023-09-28 3:48PM EDT | 2025-01-17 | 15.60 | 15.25 | 15.75 | -1.90 | -10.86% | 14 | 1,465 | 36.14% |
| BA250620C00240000 | 2023-09-28 1:04PM EDT | 2025-06-20 | 21.13 | 20.45 | 21.25 | -2.52 | -10.66% | 3 | 24 | 37.16% |
| BA251219C00240000 | 2023-09-28 3:38PM EDT | 2025-12-19 | 27.32 | 26.55 | 29.20 | -1.83 | -6.28% | 12 | 81 | 39.84% |
| BA260116C00240000 | 2023-09-28 12:54PM EDT | 2026-01-16 | 29.00 | 27.25 | 30.05 | -1.55 | -5.07% | 4 | 18 | 39.91% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929P00240000 | 2023-09-20 3:18PM EDT | 2023-09-29 | 36.60 | 48.90 | 50.15 | 0.00 | - | 90 | 0 | 187.11% |
| BA231006P00240000 | 2023-09-01 10:46AM EDT | 2023-10-06 | 17.38 | 48.95 | 50.45 | 0.00 | - | 1 | 0 | 68.56% |
| BA231013P00240000 | 2023-09-22 11:18AM EDT | 2023-10-13 | 41.90 | 48.80 | 50.45 | 0.00 | - | 1 | 0 | 72.19% |
| BA231020P00240000 | 2023-09-28 3:09PM EDT | 2023-10-20 | 49.05 | 49.00 | 50.60 | +4.46 | +10.00% | 280 | 62 | 62.40% |
| BA231027P00240000 | 2023-09-11 2:40PM EDT | 2023-10-27 | 29.06 | 48.25 | 50.80 | 0.00 | - | - | 0 | 56.98% |
| BA231103P00240000 | 2023-09-22 11:18AM EDT | 2023-11-03 | 41.92 | 48.85 | 50.95 | 0.00 | - | - | 1 | 52.78% |
| BA231117P00240000 | 2023-09-27 2:24PM EDT | 2023-11-17 | 46.60 | 48.90 | 50.50 | 0.00 | - | 79 | 1 | 40.97% |
| BA231215P00240000 | 2023-09-07 9:58AM EDT | 2023-12-15 | 25.27 | 48.85 | 50.40 | 0.00 | - | 10 | 2 | 32.11% |
| BA240119P00240000 | 2023-09-28 3:17PM EDT | 2024-01-19 | 48.22 | 48.75 | 50.40 | +3.72 | +8.36% | 43 | 930 | 26.75% |
| BA240216P00240000 | 2023-09-27 11:57AM EDT | 2024-02-16 | 45.75 | 49.45 | 50.35 | 0.00 | - | 13 | 116 | 23.66% |
| BA240419P00240000 | 2023-09-28 3:46PM EDT | 2024-04-19 | 49.89 | 49.95 | 50.95 | +3.93 | +8.55% | 4 | 13 | 22.46% |
| BA240517P00240000 | 2023-09-19 3:13PM EDT | 2024-05-17 | 38.36 | 50.25 | 51.20 | 0.00 | - | 2 | 4 | 21.99% |
| BA240621P00240000 | 2023-09-27 1:44PM EDT | 2024-06-21 | 48.90 | 50.70 | 51.55 | 0.00 | - | 40 | 966 | 21.60% |
| BA250117P00240000 | 2023-09-27 2:03PM EDT | 2025-01-17 | 51.94 | 53.30 | 54.55 | 0.00 | - | 1 | 1,088 | 21.70% |
| BA250620P00240000 | 2023-09-21 1:29PM EDT | 2025-06-20 | 47.58 | 55.15 | 56.05 | 0.00 | - | 2 | 2 | 20.88% |
| BA251219P00240000 | 2023-09-11 9:37AM EDT | 2025-12-19 | 45.48 | 57.35 | 59.55 | 0.00 | - | 1 | 436 | 22.14% |
| BA260116P00240000 | 2023-09-26 2:34PM EDT | 2026-01-16 | 54.81 | 56.75 | 59.90 | 0.00 | - | 1 | 11 | 22.12% |
© 2023 Yahoo. Todos los derechos reservados.
