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 (-0,2107%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) BTC-EUR
49.203,79 -359,27 (-0,72%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-09-04 10:56AM EDT | 90.00 | 84.05 | 73.65 | 78.35 | 0.00 | - | 1 | 91 | 56.53% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 101.38% |
| BA260116C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 68.50 | 65.45 | 68.80 | -3.51 | -4.87% | 4 | 207 | 51.43% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 92.25 | 101.75 | 0.00 | - | 1 | 12 | 121.23% |
| BA260116C00110000 | 2024-09-05 3:52PM EDT | 110.00 | 65.90 | 59.10 | 61.15 | 0.00 | - | 1 | 164 | 50.35% |
| BA260116C00115000 | 2024-09-04 1:05PM EDT | 115.00 | 61.25 | 55.50 | 58.95 | 0.00 | - | 11 | 23 | 50.64% |
| BA260116C00120000 | 2024-09-06 2:00PM EDT | 120.00 | 52.60 | 52.20 | 53.90 | -1.31 | -2.43% | 2 | 67 | 49.87% |
| BA260116C00125000 | 2024-09-03 10:06AM EDT | 125.00 | 51.50 | 48.60 | 50.50 | 0.00 | - | 3 | 17 | 48.80% |
| BA260116C00130000 | 2024-09-04 10:49AM EDT | 130.00 | 48.23 | 45.70 | 48.70 | -4.28 | -8.15% | 1 | 176 | 50.25% |
| BA260116C00135000 | 2024-08-16 12:54PM EDT | 135.00 | 61.20 | 42.25 | 45.30 | 0.00 | - | 1 | 43 | 48.83% |
| BA260116C00140000 | 2024-09-06 2:00PM EDT | 140.00 | 39.49 | 39.60 | 40.90 | -4.18 | -9.57% | 2 | 139 | 45.76% |
| BA260116C00145000 | 2024-09-05 12:02PM EDT | 145.00 | 39.05 | 36.40 | 38.00 | -0.35 | -0.89% | 1 | 10 | 44.94% |
| BA260116C00150000 | 2024-09-06 2:00PM EDT | 150.00 | 35.01 | 33.75 | 35.40 | -2.39 | -6.39% | 21 | 400 | 44.40% |
| BA260116C00155000 | 2024-09-03 11:27AM EDT | 155.00 | 32.18 | 30.85 | 32.70 | -0.43 | -1.32% | 5 | 25 | 43.57% |
| BA260116C00160000 | 2024-09-06 3:54PM EDT | 160.00 | 29.62 | 29.60 | 32.45 | -3.63 | -10.92% | 34 | 463 | 46.02% |
| BA260116C00165000 | 2024-09-06 12:28PM EDT | 165.00 | 27.60 | 27.20 | 27.85 | -1.90 | -6.44% | 3 | 832 | 42.24% |
| BA260116C00170000 | 2024-09-06 2:00PM EDT | 170.00 | 25.28 | 25.00 | 25.75 | -2.52 | -9.06% | 3 | 370 | 41.80% |
| BA260116C00175000 | 2024-09-05 3:42PM EDT | 175.00 | 25.56 | 23.00 | 25.00 | 0.00 | - | 32 | 614 | 43.05% |
| BA260116C00180000 | 2024-09-06 12:41PM EDT | 180.00 | 21.36 | 20.05 | 21.80 | -2.50 | -10.48% | 13 | 663 | 40.82% |
| BA260116C00185000 | 2024-09-06 1:22PM EDT | 185.00 | 19.70 | 19.35 | 21.30 | -2.91 | -12.87% | 2 | 368 | 42.14% |
| BA260116C00190000 | 2024-09-06 1:14PM EDT | 190.00 | 17.89 | 17.70 | 18.20 | -2.41 | -11.87% | 6 | 711 | 39.76% |
| BA260116C00195000 | 2024-09-06 11:15AM EDT | 195.00 | 17.25 | 16.00 | 16.75 | -1.10 | -5.99% | 400 | 275 | 39.51% |
| BA260116C00200000 | 2024-09-06 3:59PM EDT | 200.00 | 14.95 | 14.40 | 15.15 | -1.44 | -8.79% | 110 | 2,205 | 38.91% |
| BA260116C00210000 | 2024-09-06 3:42PM EDT | 210.00 | 12.42 | 12.15 | 12.60 | -1.58 | -11.29% | 4 | 524 | 38.25% |
| BA260116C00220000 | 2024-09-06 1:35PM EDT | 220.00 | 10.20 | 10.05 | 10.50 | -0.80 | -7.27% | 4 | 930 | 37.77% |
| BA260116C00230000 | 2024-09-06 1:48PM EDT | 230.00 | 8.50 | 8.20 | 10.20 | -1.26 | -12.91% | 12 | 1,365 | 39.77% |
| BA260116C00240000 | 2024-09-06 2:32PM EDT | 240.00 | 6.80 | 6.80 | 7.65 | -1.16 | -14.57% | 23 | 1,163 | 37.72% |
| BA260116C00250000 | 2024-09-06 3:55PM EDT | 250.00 | 5.80 | 5.55 | 8.35 | -0.73 | -11.18% | 269 | 1,385 | 41.05% |
| BA260116C00260000 | 2024-09-03 10:30AM EDT | 260.00 | 4.55 | 4.55 | 4.95 | 0.00 | - | 42 | 1,440 | 36.36% |
| BA260116C00270000 | 2024-09-04 11:04AM EDT | 270.00 | 5.00 | 3.75 | 5.60 | 0.00 | - | 40 | 835 | 39.50% |
| BA260116C00280000 | 2024-09-06 12:28PM EDT | 280.00 | 3.20 | 3.25 | 3.45 | -0.25 | -7.25% | 1 | 648 | 36.08% |
| BA260116C00290000 | 2024-09-06 2:41PM EDT | 290.00 | 2.70 | 2.43 | 2.93 | -0.45 | -14.29% | 6 | 3,302 | 36.10% |
| BA260116C00300000 | 2024-09-05 3:21PM EDT | 300.00 | 2.39 | 2.25 | 2.64 | -0.19 | -7.36% | 13 | 2,096 | 36.61% |
| BA260116C00310000 | 2024-09-06 11:53AM EDT | 310.00 | 1.96 | 1.84 | 2.09 | +0.22 | +12.64% | 3 | 242 | 36.05% |
| BA260116C00320000 | 2024-09-04 11:38AM EDT | 320.00 | 1.70 | 1.54 | 1.76 | -0.18 | -9.57% | 1 | 439 | 36.01% |
| BA260116C00330000 | 2024-09-06 3:19PM EDT | 330.00 | 1.40 | 1.33 | 2.52 | -0.15 | -9.68% | 108 | 319 | 39.98% |
| BA260116C00340000 | 2024-09-06 2:23PM EDT | 340.00 | 1.14 | 1.12 | 1.49 | -0.14 | -10.94% | 9 | 169 | 37.08% |
| BA260116C00350000 | 2024-09-05 3:41PM EDT | 350.00 | 1.15 | 0.80 | 1.53 | 0.00 | - | 58 | 717 | 38.31% |
| BA260116C00360000 | 2024-09-03 9:58AM EDT | 360.00 | 0.50 | 0.45 | 2.24 | 0.00 | - | 2 | 186 | 42.29% |
| BA260116C00370000 | 2024-08-26 3:53PM EDT | 370.00 | 0.90 | 0.33 | 3.25 | 0.00 | - | 2 | 138 | 46.78% |
| BA260116C00380000 | 2024-09-06 9:58AM EDT | 380.00 | 0.68 | 0.60 | 0.97 | -0.12 | -15.00% | 13 | 169 | 38.17% |
| BA260116C00390000 | 2024-09-05 3:41PM EDT | 390.00 | 0.60 | 0.47 | 0.90 | -0.02 | -3.23% | 10 | 1,340 | 38.59% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00085000 | 2024-09-06 2:26PM EDT | 85.00 | 2.53 | 2.41 | 2.59 | +0.40 | +18.78% | 5 | 52 | 41.31% |
| BA260116P00090000 | 2024-09-03 1:39PM EDT | 90.00 | 2.62 | 2.99 | 3.20 | 0.00 | - | 1 | 1,752 | 40.54% |
| BA260116P00095000 | 2024-09-05 12:28PM EDT | 95.00 | 3.40 | 3.60 | 4.95 | 0.00 | - | 2 | 137 | 43.07% |
| BA260116P00100000 | 2024-09-05 3:15PM EDT | 100.00 | 4.00 | 4.35 | 6.10 | 0.00 | - | 3 | 397 | 42.93% |
| BA260116P00105000 | 2024-09-06 12:26PM EDT | 105.00 | 5.40 | 5.25 | 5.60 | +0.50 | +10.20% | 4 | 697 | 38.32% |
| BA260116P00110000 | 2024-09-06 12:58PM EDT | 110.00 | 6.45 | 6.25 | 6.75 | +2.50 | +63.29% | 4 | 342 | 37.93% |
| BA260116P00115000 | 2024-09-06 12:22PM EDT | 115.00 | 7.60 | 7.35 | 7.70 | +0.85 | +12.59% | 1 | 99 | 36.83% |
| BA260116P00120000 | 2024-09-05 3:51PM EDT | 120.00 | 8.75 | 8.55 | 8.95 | +1.00 | +12.90% | 2 | 1,467 | 36.15% |
| BA260116P00125000 | 2024-09-05 11:49AM EDT | 125.00 | 9.25 | 9.95 | 10.30 | 0.00 | - | 1 | 230 | 35.43% |
| BA260116P00130000 | 2024-09-04 11:03AM EDT | 130.00 | 11.60 | 10.65 | 12.25 | +2.15 | +22.75% | 1 | 410 | 35.51% |
| BA260116P00135000 | 2024-09-06 11:38AM EDT | 135.00 | 13.05 | 13.05 | 14.35 | +1.37 | +11.73% | 1 | 792 | 35.55% |
| BA260116P00140000 | 2024-09-06 3:10PM EDT | 140.00 | 15.00 | 14.80 | 15.20 | +1.71 | +12.87% | 106 | 2,095 | 33.38% |
| BA260116P00145000 | 2024-09-03 11:39AM EDT | 145.00 | 15.75 | 16.70 | 17.85 | 0.00 | - | 188 | 1,335 | 33.79% |
| BA260116P00150000 | 2024-09-06 3:47PM EDT | 150.00 | 18.80 | 18.80 | 19.80 | +1.60 | +9.30% | 900 | 5,064 | 32.92% |
| BA260116P00155000 | 2024-09-03 9:42AM EDT | 155.00 | 18.16 | 21.05 | 23.55 | 0.00 | - | 1 | 789 | 34.38% |
| BA260116P00160000 | 2024-09-06 11:44AM EDT | 160.00 | 23.66 | 23.45 | 23.90 | +2.26 | +10.56% | 147 | 2,315 | 30.88% |
| BA260116P00165000 | 2024-09-06 1:36PM EDT | 165.00 | 26.12 | 25.95 | 28.85 | +2.74 | +11.72% | 6 | 351 | 33.51% |
| BA260116P00170000 | 2024-09-04 12:46PM EDT | 170.00 | 25.65 | 28.60 | 29.25 | 0.00 | - | 30 | 1,841 | 29.72% |
| BA260116P00175000 | 2024-09-06 2:29PM EDT | 175.00 | 32.05 | 31.50 | 32.20 | +3.75 | +13.25% | 5 | 750 | 29.18% |
| BA260116P00180000 | 2024-09-06 3:46PM EDT | 180.00 | 35.00 | 33.35 | 35.45 | +3.75 | +12.00% | 27 | 1,761 | 28.85% |
| BA260116P00185000 | 2024-08-29 12:07PM EDT | 185.00 | 27.90 | 37.70 | 38.30 | 0.00 | - | 1 | 229 | 27.73% |
| BA260116P00190000 | 2024-09-05 3:41PM EDT | 190.00 | 38.15 | 38.10 | 43.15 | 0.00 | - | 4 | 398 | 29.29% |
| BA260116P00195000 | 2024-09-05 3:18PM EDT | 195.00 | 41.25 | 43.95 | 47.50 | 0.00 | - | 2 | 359 | 30.01% |
| BA260116P00200000 | 2024-09-06 11:21AM EDT | 200.00 | 47.40 | 48.10 | 49.00 | +2.45 | +5.45% | 3 | 1,498 | 26.06% |
| BA260116P00210000 | 2024-09-03 11:32AM EDT | 210.00 | 54.90 | 54.55 | 59.95 | +0.40 | +0.73% | 25 | 749 | 30.45% |
| BA260116P00220000 | 2024-09-06 12:07PM EDT | 220.00 | 65.04 | 62.00 | 64.75 | +3.54 | +5.76% | 7 | 668 | 22.60% |
| BA260116P00230000 | 2024-09-06 3:08PM EDT | 230.00 | 73.10 | 72.60 | 75.00 | +1.61 | +2.25% | 4 | 210 | 25.30% |
| BA260116P00240000 | 2024-09-05 11:42AM EDT | 240.00 | 79.74 | 82.20 | 85.55 | 0.00 | - | 4 | 352 | 28.63% |
| BA260116P00250000 | 2024-07-31 10:23AM EDT | 250.00 | 63.00 | 73.90 | 77.05 | 0.00 | - | 10 | 58 | 0.00% |
| BA260116P00260000 | 2024-06-20 9:51AM EDT | 260.00 | 84.94 | 76.05 | 86.00 | 0.00 | - | 19 | 1 | 0.00% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 83.00 | 93.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 0.00% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 160.00 | 170.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-08-23 10:14AM EDT | 390.00 | 214.84 | 227.05 | 236.90 | 0.00 | - | 10 | 0 | 52.65% |
© 2024 Yahoo. Todos los derechos reservados.