Mercados españoles abiertos en 2 hrs 45 min
S&P 500
3.957,63 -6,31 (-0,16%) Nasdaq
10.983,78 -65,72 (-0,59%) NIKKEI 225
27.911,52 -116,32 (-0,42%) Dólar/Euro
1,0363 +0,0028 (+0,27%) Petróleo Brent
83,58 +0,55 (+0,66%) BTC-EUR
16.282,26 +249,68 (+1,56%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara2 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA221202C00085000 | 2022-11-28 3:28PM EST | 85.00 | 87.00 | 89.80 | 92.10 | 0.00 | - | 1 | 2 | 436.33% |
| BA221202C00100000 | 2022-11-28 2:33PM EST | 100.00 | 72.39 | 74.80 | 76.30 | 0.00 | - | 1 | 15 | 295.31% |
| BA221202C00110000 | 2022-11-01 9:23AM EST | 110.00 | 33.65 | 64.60 | 66.20 | 0.00 | - | 3 | 3 | 216.41% |
| BA221202C00118000 | 2022-11-09 12:57PM EST | 118.00 | 51.60 | 56.85 | 59.00 | 0.00 | - | 3 | 3 | 256.45% |
| BA221202C00120000 | 2022-11-03 1:30PM EST | 120.00 | 38.20 | 54.30 | 56.35 | 0.00 | - | 2 | 11 | 134.38% |
| BA221202C00121000 | 2022-10-18 10:08AM EST | 121.00 | 20.65 | 49.75 | 50.85 | 0.00 | - | - | 0 | 0.00% |
| BA221202C00122000 | 2022-11-01 1:53PM EST | 122.00 | 22.93 | 52.85 | 54.35 | 0.00 | - | 2 | 2 | 207.23% |
| BA221202C00126000 | 2022-11-23 9:45AM EST | 126.00 | 47.70 | 48.90 | 50.35 | 0.00 | - | 1 | 2 | 193.95% |
| BA221202C00127000 | 2022-11-04 12:32PM EST | 127.00 | 30.46 | 47.80 | 49.35 | 0.00 | - | 1 | 1 | 184.38% |
| BA221202C00130000 | 2022-11-25 12:17PM EST | 130.00 | 48.00 | 44.65 | 46.95 | 0.00 | - | 1 | 40 | 193.75% |
| BA221202C00131000 | 2022-11-18 11:21AM EST | 131.00 | 43.01 | 43.80 | 45.40 | 0.00 | - | 6 | 28 | 171.68% |
| BA221202C00132000 | 2022-10-27 8:41AM EST | 132.00 | 12.96 | 45.95 | 46.95 | 0.00 | - | 2 | 0 | 299.32% |
| BA221202C00133000 | 2022-11-23 11:58AM EST | 133.00 | 41.02 | 41.85 | 44.10 | 0.00 | - | 1 | 7 | 193.26% |
| BA221202C00134000 | 2022-11-25 12:46PM EST | 134.00 | 44.25 | 40.90 | 41.95 | 0.00 | - | 4 | 17 | 137.50% |
| BA221202C00135000 | 2022-11-29 12:10PM EST | 135.00 | 38.98 | 39.70 | 41.20 | -4.24 | -9.81% | 1 | 25 | 138.28% |
| BA221202C00136000 | 2022-11-25 12:43PM EST | 136.00 | 42.35 | 38.70 | 40.45 | 0.00 | - | 6 | 7 | 150.39% |
| BA221202C00137000 | 2022-11-28 3:58PM EST | 137.00 | 35.01 | 37.55 | 39.30 | 0.00 | - | 2 | 9 | 127.34% |
| BA221202C00138000 | 2022-11-28 12:05PM EST | 138.00 | 35.89 | 36.75 | 39.05 | 0.00 | - | 1 | 12 | 167.58% |
| BA221202C00139000 | 2022-11-07 10:25AM EST | 139.00 | 28.49 | 34.70 | 37.30 | 0.00 | - | 1 | 7 | 184.47% |
| BA221202C00140000 | 2022-11-28 9:30AM EST | 140.00 | 36.35 | 33.60 | 36.20 | 0.00 | - | 2 | 104 | 175.29% |
| BA221202C00141000 | 2022-11-18 12:20PM EST | 141.00 | 31.56 | 33.80 | 35.25 | 0.00 | - | 1 | 14 | 127.15% |
| BA221202C00142000 | 2022-11-29 11:54AM EST | 142.00 | 31.84 | 32.30 | 35.00 | +0.08 | +0.25% | 10 | 93 | 134.67% |
| BA221202C00143000 | 2022-11-29 10:27AM EST | 143.00 | 32.80 | 31.95 | 33.35 | -2.45 | -6.95% | 2 | 18 | 130.96% |
| BA221202C00144000 | 2022-11-18 10:26AM EST | 144.00 | 29.59 | 30.65 | 32.30 | 0.00 | - | 1 | 25 | 111.33% |
| BA221202C00145000 | 2022-11-29 1:26PM EST | 145.00 | 30.25 | 29.95 | 32.00 | +2.83 | +10.32% | 5 | 154 | 142.97% |
| BA221202C00146000 | 2022-11-17 3:23PM EST | 146.00 | 26.06 | 28.50 | 30.20 | 0.00 | - | 1 | 113 | 82.81% |
| BA221202C00147000 | 2022-11-28 10:05AM EST | 147.00 | 28.00 | 27.95 | 29.30 | 0.00 | - | 2 | 131 | 114.36% |
| BA221202C00148000 | 2022-11-28 11:02AM EST | 148.00 | 26.06 | 26.85 | 28.80 | 0.00 | - | 2 | 67 | 123.05% |
| BA221202C00149000 | 2022-11-28 12:48PM EST | 149.00 | 25.00 | 25.85 | 27.35 | 0.00 | - | 8 | 47 | 105.27% |
| BA221202C00150000 | 2022-11-29 2:39PM EST | 150.00 | 25.01 | 24.95 | 26.90 | +2.57 | +11.45% | 12 | 233 | 120.22% |
| BA221202C00152500 | 2022-11-29 3:11PM EST | 152.50 | 22.55 | 22.50 | 23.15 | +2.95 | +15.05% | 7 | 115 | 53.13% |
| BA221202C00155000 | 2022-11-29 11:45AM EST | 155.00 | 18.87 | 19.75 | 21.35 | +1.17 | +6.61% | 16 | 187 | 80.76% |
| BA221202C00157500 | 2022-11-29 2:50PM EST | 157.50 | 17.61 | 16.95 | 18.20 | +2.81 | +18.99% | 12 | 57 | 80.47% |
| BA221202C00160000 | 2022-11-29 3:46PM EST | 160.00 | 15.10 | 14.75 | 16.70 | +1.75 | +13.11% | 123 | 402 | 72.22% |
| BA221202C00162500 | 2022-11-29 2:59PM EST | 162.50 | 12.62 | 12.10 | 13.90 | +2.62 | +26.20% | 13 | 231 | 51.95% |
| BA221202C00165000 | 2022-11-29 2:08PM EST | 165.00 | 10.86 | 10.25 | 11.10 | +2.87 | +35.92% | 46 | 626 | 51.22% |
| BA221202C00167500 | 2022-11-29 12:38PM EST | 167.50 | 7.76 | 7.65 | 9.40 | +1.06 | +15.82% | 21 | 364 | 51.76% |
| BA221202C00170000 | 2022-11-29 3:59PM EST | 170.00 | 6.32 | 6.20 | 6.45 | +2.27 | +56.05% | 549 | 582 | 49.46% |
| BA221202C00172500 | 2022-11-29 3:59PM EST | 172.50 | 4.50 | 4.30 | 4.65 | +1.65 | +57.89% | 916 | 792 | 48.24% |
| BA221202C00175000 | 2022-11-29 3:59PM EST | 175.00 | 2.97 | 2.88 | 3.00 | +1.27 | +74.71% | 5,131 | 2,560 | 44.78% |
| BA221202C00177500 | 2022-11-29 3:59PM EST | 177.50 | 1.81 | 1.79 | 1.83 | +0.76 | +72.38% | 3,533 | 1,800 | 43.65% |
| BA221202C00180000 | 2022-11-29 3:59PM EST | 180.00 | 1.03 | 0.96 | 1.03 | +0.47 | +83.93% | 5,287 | 3,405 | 42.97% |
| BA221202C00182500 | 2022-11-29 3:59PM EST | 182.50 | 0.55 | 0.55 | 0.60 | +0.23 | +71.88% | 1,738 | 1,618 | 44.34% |
| BA221202C00185000 | 2022-11-29 3:59PM EST | 185.00 | 0.32 | 0.31 | 0.33 | +0.15 | +88.24% | 1,457 | 2,598 | 45.31% |
| BA221202C00187500 | 2022-11-29 3:45PM EST | 187.50 | 0.17 | 0.17 | 0.18 | +0.06 | +54.55% | 442 | 570 | 46.48% |
| BA221202C00190000 | 2022-11-29 3:48PM EST | 190.00 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 1,468 | 1,823 | 49.61% |
| BA221202C00192500 | 2022-11-29 3:57PM EST | 192.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 2,151 | 2,639 | 52.93% |
| BA221202C00195000 | 2022-11-29 2:58PM EST | 195.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 195 | 575 | 55.86% |
| BA221202C00197500 | 2022-11-29 3:17PM EST | 197.50 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 126 | 95 | 59.77% |
| BA221202C00200000 | 2022-11-29 3:54PM EST | 200.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 633 | 712 | 60.94% |
| BA221202C00202500 | 2022-11-29 2:46PM EST | 202.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 45 | 27 | 67.19% |
| BA221202C00205000 | 2022-11-28 11:02AM EST | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 152 | 62.50% |
| BA221202C00210000 | 2022-11-29 1:07PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 67.19% |
| BA221202C00220000 | 2022-11-25 12:00PM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 81.25% |
Ventaspara2 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA221202P00085000 | 2022-11-16 10:08AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| BA221202P00090000 | 2022-11-03 12:16PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 231.25% |
| BA221202P00095000 | 2022-10-25 2:13PM EST | 95.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | - | 0 | 268.75% |
| BA221202P00100000 | 2022-11-29 11:54AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 152 | 193.75% |
| BA221202P00105000 | 2022-11-18 9:30AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 53 | 181.25% |
| BA221202P00110000 | 2022-11-18 9:45AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 104 | 162.50% |
| BA221202P00115000 | 2022-11-23 9:51AM EST | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 130 | 189.06% |
| BA221202P00118000 | 2022-11-25 11:15AM EST | 118.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 57 | 180.47% |
| BA221202P00119000 | 2022-11-11 1:16PM EST | 119.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 2 | 40 | 321.00% |
| BA221202P00120000 | 2022-11-23 9:51AM EST | 120.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 208 | 165.63% |
| BA221202P00121000 | 2022-11-04 12:54PM EST | 121.00 | 0.30 | 0.00 | 0.68 | 0.00 | - | 2 | 6 | 218.36% |
| BA221202P00122000 | 2022-11-21 2:01PM EST | 122.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 6 | 16 | 204.69% |
| BA221202P00123000 | 2022-11-17 3:23PM EST | 123.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 55 | 161.72% |
| BA221202P00124000 | 2022-11-10 3:02PM EST | 124.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 10 | 18 | 309.57% |
| BA221202P00125000 | 2022-11-18 9:30AM EST | 125.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 147 | 154.69% |
| BA221202P00126000 | 2022-11-10 9:59AM EST | 126.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 5 | 15 | 298.54% |
| BA221202P00127000 | 2022-11-28 2:48PM EST | 127.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 193.75% |
| BA221202P00128000 | 2022-11-14 3:08PM EST | 128.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 3 | 22 | 189.65% |
| BA221202P00129000 | 2022-11-23 2:01PM EST | 129.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 3 | 46 | 177.73% |
| BA221202P00130000 | 2022-11-29 9:44AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 243 | 109.38% |
| BA221202P00131000 | 2022-11-28 11:05AM EST | 131.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 75 | 135.55% |
| BA221202P00132000 | 2022-11-25 10:44AM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| BA221202P00133000 | 2022-11-29 9:30AM EST | 133.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 3 | 11 | 162.50% |
| BA221202P00134000 | 2022-11-18 10:25AM EST | 134.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 72 | 119.53% |
| BA221202P00135000 | 2022-11-25 10:32AM EST | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 104 | 116.41% |
| BA221202P00136000 | 2022-11-22 12:29PM EST | 136.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 66 | 113.28% |
| BA221202P00137000 | 2022-11-18 11:14AM EST | 137.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 10 | 53 | 116.80% |
| BA221202P00138000 | 2022-11-21 11:02AM EST | 138.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 93.75% |
| BA221202P00139000 | 2022-11-22 9:37AM EST | 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 134 | 84.38% |
| BA221202P00140000 | 2022-11-29 9:35AM EST | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 113 | 92.19% |
| BA221202P00141000 | 2022-11-22 2:39PM EST | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 80 | 95.31% |
| BA221202P00142000 | 2022-11-25 9:46AM EST | 142.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 44 | 127.93% |
| BA221202P00143000 | 2022-11-25 11:36AM EST | 143.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 5 | 43 | 123.93% |
| BA221202P00144000 | 2022-11-28 2:11PM EST | 144.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 82.03% |
| BA221202P00145000 | 2022-11-28 3:22PM EST | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 340 | 71.88% |
| BA221202P00146000 | 2022-11-28 11:51AM EST | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 308 | 349 | 76.56% |
| BA221202P00147000 | 2022-11-28 2:32PM EST | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 99 | 74.22% |
| BA221202P00148000 | 2022-11-29 2:59PM EST | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 104 | 68.75% |
| BA221202P00149000 | 2022-11-29 12:56PM EST | 149.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 69 | 76.17% |
| BA221202P00150000 | 2022-11-29 3:32PM EST | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,068 | 1,122 | 68.75% |
| BA221202P00152500 | 2022-11-29 1:36PM EST | 152.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 113 | 221 | 64.06% |
| BA221202P00155000 | 2022-11-29 2:36PM EST | 155.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 146 | 628 | 59.77% |
| BA221202P00157500 | 2022-11-29 3:45PM EST | 157.50 | 0.05 | 0.05 | 0.12 | -0.13 | -72.22% | 106 | 656 | 60.16% |
| BA221202P00160000 | 2022-11-29 3:53PM EST | 160.00 | 0.09 | 0.05 | 0.17 | -0.21 | -70.00% | 649 | 1,840 | 55.08% |
| BA221202P00162500 | 2022-11-29 3:55PM EST | 162.50 | 0.17 | 0.14 | 0.20 | -0.33 | -66.00% | 359 | 1,762 | 51.37% |
| BA221202P00165000 | 2022-11-29 3:59PM EST | 165.00 | 0.28 | 0.27 | 0.30 | -0.55 | -66.27% | 570 | 1,758 | 49.02% |
| BA221202P00167500 | 2022-11-29 3:59PM EST | 167.50 | 0.54 | 0.49 | 0.55 | -0.81 | -60.00% | 2,483 | 1,811 | 47.56% |
| BA221202P00170000 | 2022-11-29 3:59PM EST | 170.00 | 0.92 | 0.88 | 0.95 | -1.26 | -57.80% | 4,209 | 1,643 | 45.75% |
| BA221202P00172500 | 2022-11-29 3:59PM EST | 172.50 | 1.56 | 1.55 | 1.65 | -1.64 | -51.25% | 1,699 | 1,380 | 45.17% |
| BA221202P00175000 | 2022-11-29 3:59PM EST | 175.00 | 2.60 | 2.55 | 2.62 | -2.20 | -45.83% | 1,650 | 1,308 | 43.85% |
| BA221202P00177500 | 2022-11-29 3:53PM EST | 177.50 | 4.15 | 3.80 | 3.95 | -2.40 | -36.64% | 1,254 | 568 | 42.68% |
| BA221202P00180000 | 2022-11-29 3:46PM EST | 180.00 | 5.90 | 5.45 | 5.75 | -2.52 | -29.93% | 190 | 212 | 43.75% |
| BA221202P00182500 | 2022-11-29 2:01PM EST | 182.50 | 7.66 | 6.75 | 8.55 | -2.74 | -26.35% | 11 | 29 | 61.35% |
| BA221202P00185000 | 2022-11-29 12:29PM EST | 185.00 | 11.20 | 8.70 | 11.15 | -1.95 | -14.83% | 13 | 193 | 74.46% |
| BA221202P00187500 | 2022-11-29 3:09PM EST | 187.50 | 12.60 | 11.50 | 12.70 | -0.65 | -4.91% | 1 | 9 | 60.16% |
| BA221202P00190000 | 2022-11-23 9:55AM EST | 190.00 | 17.25 | 13.00 | 15.45 | 0.00 | - | 6 | 17 | 76.47% |
| BA221202P00192500 | 2022-11-23 11:03AM EST | 192.50 | 18.23 | 16.00 | 17.55 | 0.00 | - | - | 1 | 70.31% |
| BA221202P00195000 | 2022-11-29 10:21AM EST | 195.00 | 20.45 | 18.40 | 21.05 | +2.55 | +14.25% | 2 | 10 | 53.52% |
| BA221202P00200000 | 2022-11-28 10:05AM EST | 200.00 | 25.15 | 23.10 | 25.25 | 0.00 | - | 4 | 10 | 100.68% |
| BA221202P00205000 | 2022-11-21 11:07AM EST | 205.00 | 32.67 | 27.85 | 30.65 | 0.00 | - | 10 | 0 | 130.37% |
© 2022 Yahoo. Todos los derechos reservados.
