Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.411,74 +691,20 (+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:
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00095000 | 2024-08-26 10:24AM EDT | 95.00 | 79.28 | 60.95 | 63.65 | 0.00 | - | 3 | 3 | 235.64% |
| BA240913C00100000 | 2024-08-28 10:36AM EDT | 100.00 | 72.56 | 56.00 | 58.60 | 0.00 | - | - | 3 | 213.18% |
| BA240913C00105000 | 2024-08-20 9:56AM EDT | 105.00 | 70.00 | 50.95 | 53.60 | 0.00 | - | 2 | 2 | 194.04% |
| BA240913C00135000 | 2024-08-22 2:07PM EDT | 135.00 | 38.15 | 21.90 | 23.35 | 0.00 | - | - | 1 | 84.28% |
| BA240913C00140000 | 2024-09-05 12:13PM EDT | 140.00 | 21.45 | 16.30 | 18.65 | 0.00 | - | 1 | 13 | 76.27% |
| BA240913C00145000 | 2024-09-05 3:51PM EDT | 145.00 | 17.25 | 12.60 | 13.50 | 0.00 | - | 6 | 8 | 56.79% |
| BA240913C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 8.99 | 8.15 | 9.05 | -6.61 | -42.37% | 80 | 23 | 49.22% |
| BA240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 5.29 | 5.10 | 5.95 | -3.21 | -37.76% | 189 | 107 | 52.34% |
| BA240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 2.55 | 2.51 | 2.92 | -2.53 | -49.80% | 1,875 | 757 | 45.58% |
| BA240913C00162500 | 2024-09-06 3:57PM EDT | 162.50 | 1.69 | 1.63 | 1.70 | -2.06 | -54.93% | 908 | 1,093 | 41.07% |
| BA240913C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 1.06 | 0.99 | 1.09 | -1.53 | -59.07% | 1,424 | 1,597 | 41.02% |
| BA240913C00167500 | 2024-09-06 3:59PM EDT | 167.50 | 0.64 | 0.60 | 0.87 | -1.08 | -62.79% | 564 | 404 | 44.78% |
| BA240913C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.36 | 0.35 | 0.40 | -0.77 | -68.14% | 1,256 | 1,106 | 41.11% |
| BA240913C00172500 | 2024-09-06 3:58PM EDT | 172.50 | 0.24 | 0.14 | 0.23 | -0.44 | -64.71% | 341 | 1,102 | 41.26% |
| BA240913C00175000 | 2024-09-06 3:55PM EDT | 175.00 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 337 | 1,013 | 42.09% |
| BA240913C00177500 | 2024-09-06 3:13PM EDT | 177.50 | 0.08 | 0.06 | 0.08 | -0.22 | -73.33% | 94 | 328 | 42.58% |
| BA240913C00180000 | 2024-09-06 3:58PM EDT | 180.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 138 | 821 | 44.73% |
| BA240913C00182500 | 2024-09-06 2:21PM EDT | 182.50 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 15 | 1,322 | 50.20% |
| BA240913C00185000 | 2024-09-06 3:41PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 72 | 1,162 | 49.61% |
| BA240913C00187500 | 2024-09-06 3:55PM EDT | 187.50 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 66 | 133 | 52.34% |
| BA240913C00190000 | 2024-09-06 11:44AM EDT | 190.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 47 | 1,961 | 55.86% |
| BA240913C00192500 | 2024-09-06 2:49PM EDT | 192.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 4 | 68 | 58.20% |
| BA240913C00195000 | 2024-09-06 3:44PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 60 | 1,982 | 61.72% |
| BA240913C00197500 | 2024-09-06 2:08PM EDT | 197.50 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 107 | 74.22% |
| BA240913C00200000 | 2024-09-06 3:05PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 254 | 56.25% |
| BA240913C00205000 | 2024-09-06 9:45AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 316 | 62.50% |
| BA240913C00210000 | 2024-09-05 10:16AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 140 | 67.19% |
| BA240913C00215000 | 2024-08-30 3:55PM EDT | 215.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 85.55% |
| BA240913C00220000 | 2024-09-04 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 98.44% |
| BA240913C00225000 | 2024-08-26 11:51AM EDT | 225.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.95% |
| BA240913C00230000 | 2024-09-04 2:00PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 92.19% |
| BA240913C00235000 | 2024-08-29 2:21PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 112 | 96 | 112.50% |
| BA240913C00240000 | 2024-08-30 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 9 | 9 | 126.17% |
| BA240913C00260000 | 2024-08-28 1:24PM EDT | 260.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 146.48% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00095000 | 2024-09-05 9:41AM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 60 | 148.05% |
| BA240913P00100000 | 2024-09-04 10:55AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 355 | 106.25% |
| BA240913P00110000 | 2024-09-06 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 1 | 69 | 108.59% |
| BA240913P00115000 | 2024-09-06 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 14 | 33 | 99.61% |
| BA240913P00120000 | 2024-09-06 3:23PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 151 | 198 | 78.91% |
| BA240913P00125000 | 2024-09-06 3:29PM EDT | 125.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 31 | 49 | 71.48% |
| BA240913P00130000 | 2024-09-06 2:47PM EDT | 130.00 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 130 | 185 | 63.09% |
| BA240913P00135000 | 2024-09-06 1:45PM EDT | 135.00 | 0.14 | 0.06 | 0.20 | -0.04 | -22.22% | 62 | 92 | 58.79% |
| BA240913P00140000 | 2024-09-06 3:57PM EDT | 140.00 | 0.15 | 0.16 | 0.22 | -0.04 | -21.05% | 675 | 304 | 50.39% |
| BA240913P00145000 | 2024-09-06 3:58PM EDT | 145.00 | 0.41 | 0.41 | 0.47 | +0.08 | +24.24% | 411 | 805 | 47.12% |
| BA240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 1.03 | 1.00 | 1.15 | +0.38 | +58.46% | 1,064 | 3,414 | 44.82% |
| BA240913P00152500 | 2024-09-06 3:59PM EDT | 152.50 | 1.56 | 1.30 | 1.64 | +0.60 | +62.50% | 606 | 432 | 42.53% |
| BA240913P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 2.32 | 2.28 | 2.39 | +1.00 | +75.76% | 963 | 1,450 | 41.09% |
| BA240913P00157500 | 2024-09-06 3:59PM EDT | 157.50 | 3.29 | 3.30 | 3.45 | +1.29 | +64.50% | 1,131 | 453 | 40.33% |
| BA240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 4.72 | 4.65 | 4.80 | +1.86 | +65.03% | 651 | 3,379 | 39.70% |
| BA240913P00162500 | 2024-09-06 3:54PM EDT | 162.50 | 6.10 | 6.25 | 6.40 | +2.14 | +54.04% | 172 | 837 | 38.70% |
| BA240913P00165000 | 2024-09-06 3:48PM EDT | 165.00 | 7.95 | 6.55 | 8.35 | +2.55 | +47.22% | 187 | 742 | 39.11% |
| BA240913P00167500 | 2024-09-06 2:59PM EDT | 167.50 | 10.30 | 10.15 | 11.45 | +3.50 | +51.47% | 50 | 613 | 56.20% |
| BA240913P00170000 | 2024-09-06 3:55PM EDT | 170.00 | 12.25 | 12.35 | 13.40 | +3.85 | +45.83% | 92 | 804 | 54.39% |
| BA240913P00172500 | 2024-09-06 3:56PM EDT | 172.50 | 14.73 | 13.30 | 15.95 | +3.65 | +32.94% | 29 | 399 | 62.01% |
| BA240913P00175000 | 2024-09-06 3:55PM EDT | 175.00 | 17.05 | 17.05 | 18.80 | +4.26 | +33.31% | 71 | 372 | 56.45% |
| BA240913P00177500 | 2024-09-06 2:50PM EDT | 177.50 | 20.40 | 19.40 | 20.05 | +3.85 | +23.26% | 3 | 33 | 48.34% |
| BA240913P00180000 | 2024-09-05 2:09PM EDT | 180.00 | 17.50 | 21.80 | 23.00 | 0.00 | - | 70 | 157 | 69.48% |
| BA240913P00182500 | 2024-09-05 12:23PM EDT | 182.50 | 21.40 | 24.20 | 25.15 | 0.00 | - | 5 | 0 | 62.40% |
| BA240913P00185000 | 2024-09-04 12:15PM EDT | 185.00 | 20.95 | 26.60 | 29.10 | 0.00 | - | 5 | 3 | 74.95% |
| BA240913P00187500 | 2024-09-05 12:20PM EDT | 187.50 | 26.55 | 29.10 | 31.70 | 0.00 | - | 1 | 0 | 81.49% |
| BA240913P00190000 | 2024-09-05 3:25PM EDT | 190.00 | 28.10 | 31.60 | 34.15 | 0.00 | - | 20 | 8 | 85.30% |
| BA240913P00195000 | 2024-08-27 1:25PM EDT | 195.00 | 22.60 | 36.50 | 39.05 | 0.00 | - | 10 | 0 | 90.14% |
| BA240913P00200000 | 2024-09-05 3:41PM EDT | 200.00 | 37.73 | 41.50 | 44.10 | 0.00 | - | 1 | 1 | 99.66% |
| BA240913P00205000 | 2024-09-05 3:41PM EDT | 205.00 | 42.75 | 46.65 | 49.10 | 0.00 | - | 1 | 0 | 111.13% |
| BA240913P00210000 | 2024-08-09 10:36AM EDT | 210.00 | 42.50 | 51.70 | 54.10 | 0.00 | - | 10 | 0 | 120.12% |
| BA240913P00220000 | 2024-08-02 12:45PM EDT | 220.00 | 50.20 | 45.65 | 48.30 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 77.70 | 81.65 | 84.05 | 0.00 | - | 2 | 0 | 159.57% |
© 2024 Yahoo. Todos los derechos reservados.