Mercados españoles abiertos en 7 hrs 45 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0742 0,0000 (-0,00%) Petróleo Brent
82,00 -0,75 (-0,91%) Bitcoin EUR
62.097,29 -1.389,57 (-2,19%)
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:
Opciones de comprapara19 de septiembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-06-12 12:40PM EDT | 90.00 | 100.65 | 94.05 | 101.10 | 0.00 | - | 4 | 4 | 61.02% |
| BA250919C00095000 | 2024-06-12 1:05PM EDT | 95.00 | 98.00 | 89.00 | 99.00 | 0.00 | - | 28 | 22 | 61.30% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 81.71% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 52.54% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 55.63 | 47.65 | 51.65 | 0.00 | - | 20 | 21 | 46.53% |
| BA250919C00160000 | 2024-06-07 3:36PM EDT | 160.00 | 54.75 | 42.15 | 46.40 | 0.00 | - | 1 | 6 | 46.35% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 165.00 | 46.40 | 39.50 | 41.75 | 0.00 | - | 2 | 6 | 43.29% |
| BA250919C00170000 | 2024-05-23 12:40PM EDT | 170.00 | 36.45 | 35.45 | 38.90 | 0.00 | - | 3 | 17 | 42.60% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 175.00 | 32.50 | 33.80 | 35.50 | 0.00 | - | 1 | 4 | 41.07% |
| BA250919C00180000 | 2024-06-04 3:48PM EDT | 180.00 | 39.00 | 31.95 | 32.85 | 0.00 | - | 6 | 14 | 40.40% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 36.35 | 37.55 | 0.00 | - | 3 | 5 | 48.83% |
| BA250919C00190000 | 2024-06-13 3:53PM EDT | 190.00 | 26.95 | 27.10 | 27.95 | -2.09 | -7.20% | 1 | 12 | 39.16% |
| BA250919C00195000 | 2024-06-06 12:23PM EDT | 195.00 | 31.65 | 22.35 | 25.75 | 0.00 | - | 2 | 10 | 38.66% |
| BA250919C00200000 | 2024-06-12 11:02AM EDT | 200.00 | 25.15 | 22.10 | 23.65 | 0.00 | - | 2 | 41 | 38.14% |
| BA250919C00210000 | 2024-06-13 12:18PM EDT | 210.00 | 19.48 | 19.10 | 19.80 | -5.49 | -21.99% | 2 | 7 | 37.16% |
| BA250919C00220000 | 2024-06-11 12:54PM EDT | 220.00 | 18.00 | 15.30 | 16.65 | 0.00 | - | 3 | 12 | 36.54% |
| BA250919C00230000 | 2024-06-06 2:23PM EDT | 230.00 | 18.50 | 12.85 | 13.95 | 0.00 | - | 1 | 38 | 36.02% |
| BA250919C00240000 | 2024-06-07 12:39PM EDT | 240.00 | 15.65 | 10.40 | 15.25 | 0.00 | - | 4 | 38 | 40.47% |
| BA250919C00250000 | 2024-06-12 3:48PM EDT | 250.00 | 9.50 | 9.00 | 9.40 | 0.00 | - | 4 | 40 | 34.73% |
| BA250919C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 8.12 | 7.25 | 7.95 | 0.00 | - | 9 | 82 | 34.67% |
| BA250919C00270000 | 2024-06-07 1:09PM EDT | 270.00 | 9.00 | 5.65 | 8.25 | 0.00 | - | 5 | 6 | 37.19% |
| BA250919C00280000 | 2024-06-13 2:03PM EDT | 280.00 | 5.15 | 4.55 | 5.65 | -2.03 | -28.27% | 2 | 11 | 34.53% |
Opciones de ventapara19 de septiembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-31 12:54PM EDT | 90.00 | 1.72 | 0.00 | 9.55 | 0.00 | - | 2 | 8 | 54.18% |
| BA250919P00095000 | 2024-06-13 3:21PM EDT | 95.00 | 1.26 | 0.07 | 9.35 | +0.28 | +28.57% | 4 | 11 | 50.53% |
| BA250919P00100000 | 2024-06-13 3:59PM EDT | 100.00 | 1.62 | 1.57 | 2.03 | -0.66 | -28.95% | 1,882 | 1 | 37.40% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 1.73 | 2.89 | 0.00 | - | 25 | 25 | 35.56% |
| BA250919P00120000 | 2024-06-13 1:31PM EDT | 120.00 | 4.04 | 2.75 | 3.65 | +0.69 | +20.60% | 34 | 9 | 32.82% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 3.45 | 4.40 | 0.00 | - | 97 | 102 | 32.28% |
| BA250919P00130000 | 2024-06-13 12:03PM EDT | 130.00 | 4.91 | 4.90 | 5.25 | -2.04 | -29.35% | 1 | 120 | 31.74% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 5.75 | 6.25 | 0.00 | - | 3 | 153 | 31.28% |
| BA250919P00140000 | 2024-06-11 12:14PM EDT | 140.00 | 6.92 | 6.30 | 7.55 | 0.00 | - | 7 | 10 | 31.14% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 11.15 | 7.20 | 8.45 | 0.00 | - | 1 | 1 | 30.05% |
| BA250919P00150000 | 2024-06-06 10:24AM EDT | 150.00 | 9.55 | 8.80 | 9.85 | 0.00 | - | 1 | 5 | 29.62% |
| BA250919P00155000 | 2024-06-12 1:12PM EDT | 155.00 | 10.75 | 10.70 | 11.25 | 0.00 | - | 3 | 13 | 28.97% |
| BA250919P00160000 | 2024-06-12 10:51AM EDT | 160.00 | 12.00 | 12.30 | 12.85 | 0.00 | - | 2 | 4 | 28.41% |
| BA250919P00165000 | 2024-06-07 9:46AM EDT | 165.00 | 12.82 | 13.85 | 14.65 | 0.00 | - | 9 | 9 | 27.93% |
| BA250919P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 16.08 | 15.55 | 16.55 | 0.00 | - | - | 1 | 27.36% |
| BA250919P00175000 | 2024-06-11 12:00PM EDT | 175.00 | 17.80 | 17.85 | 18.65 | +17.80 | - | - | 2 | 26.84% |
| BA250919P00180000 | 2024-06-13 10:14AM EDT | 180.00 | 20.35 | 19.95 | 20.70 | -4.00 | -16.43% | 1 | 15 | 26.06% |
| BA250919P00190000 | 2024-06-10 9:38AM EDT | 190.00 | 21.70 | 24.40 | 25.70 | 0.00 | - | 1 | 2 | 24.96% |
| BA250919P00195000 | 2024-06-12 12:58PM EDT | 195.00 | 27.20 | 27.35 | 28.50 | 0.00 | - | 4 | 26 | 24.45% |
| BA250919P00200000 | 2024-06-03 10:05AM EDT | 200.00 | 31.00 | 29.90 | 32.40 | 0.00 | - | 4 | 5 | 25.10% |
| BA250919P00220000 | 2024-06-06 12:58PM EDT | 220.00 | 39.05 | 42.50 | 45.65 | 0.00 | - | - | 2 | 22.59% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 20.93% |
| BA250919P00240000 | 2024-06-07 1:56PM EDT | 240.00 | 52.86 | 57.35 | 64.20 | 0.00 | - | 2 | 7 | 25.23% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.