Mercados españoles cerrados en 4 hrs 46 min
IBEX 35
11.797,90 +19,80 (+0,17%) Euro Stoxx 50
4.906,17 -37,21 (-0,75%) Dólar/Euro
1,1163 -0,0002 (-0,02%) Petróleo Brent
74,50 -0,38 (-0,51%) Oro
2.633,90 +19,30 (+0,74%) Bitcoin EUR
57.017,41 +1.112,12 (+1,99%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00085000 | 2024-09-13 3:59PM EDT | 85.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018C00090000 | 2024-08-20 10:37AM EDT | 90.00 | 84.00 | 65.95 | 67.00 | 0.00 | - | 10 | 10 | 141.75% |
| BA241018C00100000 | 2024-09-17 2:41PM EDT | 100.00 | 57.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00110000 | 2024-09-18 2:03PM EDT | 110.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00115000 | 2024-07-01 3:34PM EDT | 115.00 | 74.00 | 73.05 | 79.40 | 0.00 | - | 1 | 1 | 376.76% |
| BA241018C00120000 | 2024-09-13 9:52AM EDT | 120.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00125000 | 2024-09-19 2:54PM EDT | 125.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00130000 | 2024-09-19 10:50AM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018C00135000 | 2024-09-19 10:22AM EDT | 135.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00140000 | 2024-09-19 3:26PM EDT | 140.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| BA241018C00145000 | 2024-09-19 10:24AM EDT | 145.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00150000 | 2024-09-19 3:51PM EDT | 150.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BA241018C00155000 | 2024-09-19 3:56PM EDT | 155.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 0.39% |
| BA241018C00160000 | 2024-09-19 3:59PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 3.13% |
| BA241018C00165000 | 2024-09-19 3:56PM EDT | 165.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| BA241018C00170000 | 2024-09-19 3:58PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 6.25% |
| BA241018C00175000 | 2024-09-19 3:58PM EDT | 175.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| BA241018C00180000 | 2024-09-19 3:59PM EDT | 180.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 12.50% |
| BA241018C00185000 | 2024-09-19 3:58PM EDT | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 12.50% |
| BA241018C00190000 | 2024-09-19 3:58PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 12.50% |
| BA241018C00195000 | 2024-09-19 3:49PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BA241018C00200000 | 2024-09-19 3:59PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| BA241018C00205000 | 2024-09-19 3:06PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA241018C00210000 | 2024-09-19 2:32PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| BA241018C00215000 | 2024-09-19 2:32PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BA241018C00220000 | 2024-09-19 3:55PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA241018C00225000 | 2024-09-19 12:04PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018C00230000 | 2024-09-13 1:35PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA241018C00235000 | 2024-09-16 1:12PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA241018C00240000 | 2024-09-18 3:33PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BA241018C00245000 | 2024-09-19 3:45PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA241018C00250000 | 2024-09-19 11:39AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA241018C00255000 | 2024-09-09 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018C00260000 | 2024-09-03 10:37AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA241018C00265000 | 2024-09-06 11:44AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA241018C00270000 | 2024-09-16 10:01AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA241018C00275000 | 2024-09-12 3:55PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA241018C00280000 | 2024-09-03 10:36AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA241018C00285000 | 2024-08-20 3:39PM EDT | 285.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 62 | 78.52% |
| BA241018C00290000 | 2024-08-22 2:19PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA241018C00295000 | 2024-09-10 10:01AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA241018C00300000 | 2024-09-19 12:41PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00085000 | 2024-09-18 1:56PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA241018P00090000 | 2024-09-18 9:44AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA241018P00095000 | 2024-09-04 10:03AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA241018P00100000 | 2024-09-19 11:47AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| BA241018P00105000 | 2024-09-18 2:18PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BA241018P00110000 | 2024-09-19 3:24PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA241018P00115000 | 2024-09-19 3:55PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BA241018P00120000 | 2024-09-19 3:53PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| BA241018P00125000 | 2024-09-19 3:55PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BA241018P00130000 | 2024-09-19 3:28PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| BA241018P00135000 | 2024-09-19 3:59PM EDT | 135.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| BA241018P00140000 | 2024-09-19 3:59PM EDT | 140.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| BA241018P00145000 | 2024-09-19 3:59PM EDT | 145.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| BA241018P00150000 | 2024-09-19 3:59PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| BA241018P00155000 | 2024-09-19 3:51PM EDT | 155.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| BA241018P00160000 | 2024-09-19 3:51PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10,269 | 0 | 0.00% |
| BA241018P00165000 | 2024-09-19 3:37PM EDT | 165.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BA241018P00170000 | 2024-09-19 3:27PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BA241018P00175000 | 2024-09-19 3:34PM EDT | 175.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA241018P00180000 | 2024-09-19 3:59PM EDT | 180.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA241018P00185000 | 2024-09-19 1:17PM EDT | 185.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00190000 | 2024-09-19 3:29PM EDT | 190.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| BA241018P00195000 | 2024-09-19 3:29PM EDT | 195.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| BA241018P00200000 | 2024-09-18 11:36AM EDT | 200.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA241018P00205000 | 2024-09-10 2:46PM EDT | 205.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00210000 | 2024-08-30 1:51PM EDT | 210.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241018P00215000 | 2024-09-19 3:29PM EDT | 215.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BA241018P00220000 | 2024-08-14 10:05AM EDT | 220.00 | 51.60 | 59.90 | 60.90 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018P00225000 | 2024-08-23 3:53PM EDT | 225.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018P00230000 | 2024-08-01 2:49PM EDT | 230.00 | 53.05 | 55.65 | 56.90 | 0.00 | - | 93 | 0 | 0.00% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 49.05 | 50.80 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00240000 | 2024-07-23 3:58PM EDT | 240.00 | 53.70 | 66.40 | 67.60 | 0.00 | - | 8 | 0 | 0.00% |
| BA241018P00245000 | 2024-06-28 10:32AM EDT | 245.00 | 62.20 | 57.50 | 58.70 | 0.00 | - | 9 | 0 | 0.00% |
| BA241018P00250000 | 2024-07-29 2:06PM EDT | 250.00 | 64.65 | 78.90 | 79.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 69.65 | 71.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 74.65 | 76.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 79.80 | 81.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00270000 | 2024-09-13 3:50PM EDT | 270.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BA241018P00295000 | 2024-08-20 3:31PM EDT | 295.00 | 123.87 | 139.85 | 140.90 | 0.00 | - | - | 0 | 111.77% |
| BA241018P00300000 | 2024-08-20 3:31PM EDT | 300.00 | 128.82 | 144.90 | 145.95 | 0.00 | - | - | 0 | 78.13% |
© 2024 Yahoo. Todos los derechos reservados.