Mercados españoles cerrados
S&P 500
5.412,25 -8,78 (-0,16%) Nasdaq
17.602,88 -5,56 (-0,03%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0741 -0,0073 (-0,68%) Petróleo Brent
82,57 -0,03 (-0,04%) Bitcoin EUR
62.016,52 -2.667,08 (-4,12%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 94.55 | 96.05 | 0.00 | - | 10 | 10 | 249.22% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 713.87% |
| BA240621C00100000 | 2024-06-07 12:57PM EDT | 100.00 | 90.76 | 79.60 | 81.10 | 0.00 | - | 2 | 250 | 204.10% |
| BA240621C00105000 | 2024-06-05 12:42PM EDT | 105.00 | 84.35 | 74.65 | 76.10 | 0.00 | - | 1 | 107 | 189.26% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 69.65 | 71.10 | 0.00 | - | 10 | 75 | 175.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 389.82% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 60.05 | 61.20 | 0.00 | - | 10 | 112 | 108.59% |
| BA240621C00125000 | 2024-06-04 2:17PM EDT | 125.00 | 62.50 | 55.05 | 56.20 | 0.00 | - | 1 | 27 | 98.83% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 130.00 | 44.95 | 49.80 | 51.15 | 0.00 | - | 5 | 38 | 125.44% |
| BA240621C00135000 | 2024-06-10 11:11AM EDT | 135.00 | 55.42 | 45.05 | 46.05 | 0.00 | - | 6 | 37 | 109.28% |
| BA240621C00140000 | 2024-06-10 3:34PM EDT | 140.00 | 51.13 | 40.05 | 41.15 | 0.00 | - | 3 | 87 | 67.19% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 35.05 | 36.15 | 0.00 | - | 1 | 148 | 58.98% |
| BA240621C00150000 | 2024-06-13 10:07AM EDT | 150.00 | 32.75 | 30.10 | 31.10 | -0.90 | -2.67% | 40 | 243 | 50.78% |
| BA240621C00155000 | 2024-06-07 3:16PM EDT | 155.00 | 36.21 | 25.35 | 26.10 | 0.00 | - | 1 | 170 | 52.34% |
| BA240621C00160000 | 2024-06-13 11:39AM EDT | 160.00 | 20.47 | 20.40 | 21.05 | -3.58 | -14.89% | 1 | 4,605 | 53.86% |
| BA240621C00162500 | 2024-06-05 1:25PM EDT | 162.50 | 27.15 | 17.90 | 18.65 | 0.00 | - | 1 | 26 | 50.78% |
| BA240621C00165000 | 2024-06-12 9:43AM EDT | 165.00 | 20.76 | 15.55 | 16.10 | 0.00 | - | 2 | 617 | 44.14% |
| BA240621C00167500 | 2024-06-12 3:17PM EDT | 167.50 | 15.47 | 13.05 | 13.60 | 0.00 | - | 5 | 78 | 38.57% |
| BA240621C00170000 | 2024-06-13 12:21PM EDT | 170.00 | 11.07 | 10.70 | 11.05 | -1.53 | -12.14% | 100 | 1,136 | 31.98% |
| BA240621C00172500 | 2024-06-13 12:20PM EDT | 172.50 | 8.80 | 8.50 | 8.70 | -3.80 | -30.16% | 7 | 271 | 28.66% |
| BA240621C00175000 | 2024-06-13 12:21PM EDT | 175.00 | 6.72 | 6.40 | 6.70 | -2.18 | -24.49% | 56 | 3,123 | 28.57% |
| BA240621C00177500 | 2024-06-13 12:01PM EDT | 177.50 | 4.45 | 4.80 | 4.95 | -2.40 | -35.04% | 18 | 558 | 28.47% |
| BA240621C00180000 | 2024-06-13 12:24PM EDT | 180.00 | 3.18 | 3.10 | 3.25 | -1.77 | -35.26% | 465 | 4,198 | 26.25% |
| BA240621C00182500 | 2024-06-13 12:25PM EDT | 182.50 | 2.10 | 2.06 | 2.14 | -1.35 | -39.13% | 494 | 1,541 | 26.49% |
| BA240621C00185000 | 2024-06-13 12:23PM EDT | 185.00 | 1.28 | 1.23 | 1.33 | -0.97 | -43.11% | 1,124 | 6,399 | 26.65% |
| BA240621C00187500 | 2024-06-13 12:16PM EDT | 187.50 | 0.80 | 0.76 | 0.84 | -0.67 | -45.58% | 689 | 1,224 | 27.54% |
| BA240621C00190000 | 2024-06-13 12:18PM EDT | 190.00 | 0.49 | 0.45 | 0.54 | -0.40 | -44.94% | 699 | 9,017 | 28.74% |
| BA240621C00192500 | 2024-06-13 12:18PM EDT | 192.50 | 0.30 | 0.27 | 0.33 | -0.20 | -40.00% | 64 | 1,767 | 29.54% |
| BA240621C00195000 | 2024-06-13 12:25PM EDT | 195.00 | 0.20 | 0.18 | 0.22 | -0.13 | -40.63% | 709 | 9,532 | 30.96% |
| BA240621C00197500 | 2024-06-13 12:05PM EDT | 197.50 | 0.13 | 0.13 | 0.17 | -0.07 | -35.00% | 41 | 949 | 33.15% |
| BA240621C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 454 | 14,650 | 33.59% |
| BA240621C00202500 | 2024-06-13 10:16AM EDT | 202.50 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 12 | 477 | 36.91% |
| BA240621C00205000 | 2024-06-13 12:17PM EDT | 205.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 57 | 2,504 | 38.09% |
| BA240621C00207500 | 2024-06-13 11:36AM EDT | 207.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 10 | 315 | 41.21% |
| BA240621C00210000 | 2024-06-13 10:32AM EDT | 210.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 65 | 10,877 | 43.16% |
| BA240621C00212500 | 2024-06-12 1:04PM EDT | 212.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 8 | 10 | 47.07% |
| BA240621C00215000 | 2024-06-13 9:37AM EDT | 215.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 1,637 | 46.48% |
| BA240621C00220000 | 2024-06-13 10:26AM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 6,432 | 50.00% |
| BA240621C00225000 | 2024-06-12 1:34PM EDT | 225.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 441 | 52.73% |
| BA240621C00230000 | 2024-06-13 12:14PM EDT | 230.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 15 | 7,134 | 60.94% |
| BA240621C00235000 | 2024-06-05 11:17AM EDT | 235.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 4 | 65 | 74.80% |
| BA240621C00240000 | 2024-06-13 11:07AM EDT | 240.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 280 | 9,390 | 66.41% |
| BA240621C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 9 | 209 | 84.77% |
| BA240621C00250000 | 2024-06-13 12:07PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 5,770 | 72.66% |
| BA240621C00255000 | 2024-06-06 2:34PM EDT | 255.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 30 | 40 | 93.55% |
| BA240621C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,135 | 71.88% |
| BA240621C00265000 | 2024-05-29 10:57AM EDT | 265.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 36 | 102.34% |
| BA240621C00270000 | 2024-06-11 12:55PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,216 | 50.00% |
| BA240621C00275000 | 2024-05-24 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 110.94% |
| BA240621C00280000 | 2024-06-05 1:04PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 3,112 | 50.00% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 31 | 114.06% |
| BA240621C00290000 | 2024-06-05 12:12PM EDT | 290.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,158 | 98.44% |
| BA240621C00300000 | 2024-06-10 3:13PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,306 | 98.44% |
| BA240621C00310000 | 2024-06-04 3:32PM EDT | 310.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 1,767 | 121.09% |
| BA240621C00320000 | 2024-06-10 10:06AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,880 | 109.38% |
| BA240621C00330000 | 2024-06-10 12:40PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 3,716 | 125.00% |
| BA240621C00340000 | 2024-06-04 11:59AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 223 | 137.50% |
| BA240621C00350000 | 2024-06-04 12:00PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,350 | 142.19% |
| BA240621C00360000 | 2024-06-04 1:13PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 507 | 137.50% |
| BA240621C00370000 | 2024-06-04 12:57PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 98 | 146.88% |
| BA240621C00380000 | 2024-06-04 12:56PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 58 | 151.56% |
| BA240621C00390000 | 2024-06-11 9:58AM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,896 | 143.75% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-06-05 10:04AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 279 | 171.88% |
| BA240621P00090000 | 2024-06-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| BA240621P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 332 | 171.48% |
| BA240621P00100000 | 2024-06-12 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 888 | 118.75% |
| BA240621P00105000 | 2024-06-13 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 125.78% |
| BA240621P00110000 | 2024-06-10 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 492 | 117.97% |
| BA240621P00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 5 | 183 | 171.58% |
| BA240621P00120000 | 2024-06-11 11:35AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 788 | 96.88% |
| BA240621P00125000 | 2024-06-04 3:09PM EDT | 125.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 532 | 104.30% |
| BA240621P00130000 | 2024-06-13 9:37AM EDT | 130.00 | 0.04 | 0.01 | 0.08 | +0.03 | +300.00% | 5 | 1,083 | 84.77% |
| BA240621P00135000 | 2024-06-12 11:42AM EDT | 135.00 | 0.04 | 0.01 | 0.19 | +0.03 | +300.00% | 3 | 946 | 83.98% |
| BA240621P00140000 | 2024-06-12 11:31AM EDT | 140.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 22 | 2,892 | 64.06% |
| BA240621P00145000 | 2024-06-12 10:01AM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 3,244 | 53.91% |
| BA240621P00150000 | 2024-06-13 11:37AM EDT | 150.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 72 | 4,250 | 52.15% |
| BA240621P00155000 | 2024-06-13 11:26AM EDT | 155.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 22 | 5,126 | 46.48% |
| BA240621P00160000 | 2024-06-13 12:04PM EDT | 160.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 102 | 8,247 | 39.36% |
| BA240621P00162500 | 2024-06-13 11:38AM EDT | 162.50 | 0.12 | 0.07 | 0.18 | +0.02 | +20.00% | 2 | 481 | 38.87% |
| BA240621P00165000 | 2024-06-13 12:13PM EDT | 165.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 179 | 4,006 | 34.23% |
| BA240621P00167500 | 2024-06-13 12:09PM EDT | 167.50 | 0.25 | 0.21 | 0.26 | +0.10 | +66.67% | 75 | 517 | 32.03% |
| BA240621P00170000 | 2024-06-13 12:19PM EDT | 170.00 | 0.36 | 0.33 | 0.39 | +0.11 | +44.00% | 215 | 5,578 | 29.93% |
| BA240621P00172500 | 2024-06-13 12:10PM EDT | 172.50 | 0.62 | 0.58 | 0.64 | +0.19 | +44.19% | 105 | 832 | 28.61% |
| BA240621P00175000 | 2024-06-13 12:21PM EDT | 175.00 | 1.02 | 1.01 | 1.08 | +0.28 | +37.84% | 1,854 | 4,268 | 27.81% |
| BA240621P00177500 | 2024-06-13 12:09PM EDT | 177.50 | 1.73 | 1.67 | 1.76 | +0.58 | +50.43% | 740 | 806 | 27.17% |
| BA240621P00180000 | 2024-06-13 12:23PM EDT | 180.00 | 2.75 | 2.69 | 2.77 | +0.76 | +38.19% | 1,329 | 6,559 | 26.92% |
| BA240621P00182500 | 2024-06-13 12:12PM EDT | 182.50 | 3.96 | 4.00 | 4.10 | +0.96 | +32.00% | 415 | 1,704 | 26.64% |
| BA240621P00185000 | 2024-06-13 12:05PM EDT | 185.00 | 6.13 | 5.55 | 6.00 | +1.78 | +40.92% | 155 | 3,186 | 28.96% |
| BA240621P00187500 | 2024-06-13 11:38AM EDT | 187.50 | 7.90 | 7.70 | 8.00 | +1.62 | +25.80% | 239 | 1,364 | 30.20% |
| BA240621P00190000 | 2024-06-13 12:16PM EDT | 190.00 | 9.76 | 9.90 | 10.35 | +1.33 | +15.78% | 46 | 5,898 | 34.13% |
| BA240621P00192500 | 2024-06-12 2:43PM EDT | 192.50 | 11.93 | 12.20 | 12.75 | +1.43 | +13.62% | 2 | 179 | 38.04% |
| BA240621P00195000 | 2024-06-12 3:38PM EDT | 195.00 | 12.95 | 14.60 | 15.30 | 0.00 | - | 9 | 1,771 | 43.85% |
| BA240621P00197500 | 2024-06-11 12:03PM EDT | 197.50 | 14.65 | 17.10 | 17.55 | 0.00 | - | 11 | 30 | 44.19% |
| BA240621P00200000 | 2024-06-13 11:48AM EDT | 200.00 | 19.40 | 19.60 | 20.30 | +1.40 | +7.78% | 17 | 1,209 | 53.37% |
| BA240621P00202500 | 2024-06-10 9:31AM EDT | 202.50 | 12.75 | 21.75 | 22.50 | 0.00 | - | 10 | 11 | 51.76% |
| BA240621P00205000 | 2024-06-12 1:38PM EDT | 205.00 | 22.13 | 24.20 | 25.60 | 0.00 | - | 1 | 0 | 53.37% |
| BA240621P00207500 | 2024-05-23 9:49AM EDT | 207.50 | 25.00 | 27.00 | 27.60 | 0.00 | - | - | 0 | 54.30% |
| BA240621P00210000 | 2024-06-12 2:58PM EDT | 210.00 | 27.65 | 28.95 | 30.55 | 0.00 | - | 125 | 207 | 56.25% |
| BA240621P00215000 | 2024-05-30 3:19PM EDT | 215.00 | 42.35 | 34.05 | 35.20 | 0.00 | - | 13 | 5 | 57.52% |
| BA240621P00220000 | 2024-06-12 2:58PM EDT | 220.00 | 37.85 | 39.20 | 40.20 | 0.00 | - | 50 | 74 | 67.48% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 49.80 | 50.90 | 0.00 | - | 3 | 0 | 167.11% |
| BA240621P00230000 | 2024-06-12 2:58PM EDT | 230.00 | 47.85 | 48.90 | 50.20 | 0.00 | - | 75 | 145 | 69.73% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 43.95 | 45.20 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00240000 | 2024-06-12 2:58PM EDT | 240.00 | 57.85 | 59.20 | 60.20 | 0.00 | - | 50 | 88 | 90.92% |
| BA240621P00245000 | 2024-05-24 3:52PM EDT | 245.00 | 70.37 | 64.05 | 65.20 | 0.00 | - | 5 | 0 | 91.41% |
| BA240621P00250000 | 2024-06-12 2:58PM EDT | 250.00 | 70.00 | 69.20 | 70.20 | +2.15 | +3.17% | 14 | 42 | 101.47% |
| BA240621P00255000 | 2024-05-24 3:52PM EDT | 255.00 | 80.38 | 74.05 | 75.20 | 0.00 | - | 4 | 0 | 101.27% |
| BA240621P00260000 | 2024-06-12 2:58PM EDT | 260.00 | 82.00 | 78.90 | 80.20 | +4.15 | +5.33% | 1 | 13 | 98.83% |
| BA240621P00265000 | 2024-06-10 3:49PM EDT | 265.00 | 74.99 | 83.90 | 85.20 | 0.00 | - | 3 | 0 | 103.13% |
| BA240621P00270000 | 2024-06-10 3:49PM EDT | 270.00 | 79.97 | 88.90 | 90.20 | 0.00 | - | 2 | 0 | 107.42% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 83.95 | 85.50 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00280000 | 2024-06-13 10:10AM EDT | 280.00 | 97.46 | 99.05 | 100.20 | -3.87 | -3.82% | 2 | 0 | 123.83% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 106.75 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-05-24 3:52PM EDT | 300.00 | 125.35 | 119.05 | 120.55 | 0.00 | - | 17 | 0 | 153.61% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 199.05 | 200.55 | 0.00 | - | 1 | 0 | 210.16% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 214.75 | 215.90 | 0.00 | - | 1 | 0 | 361.13% |
© 2024 Yahoo. Todos los derechos reservados.