Mercados españoles cerrados en 3 hrs 42 min
IBEX 35
7.344,70 +44,60 (+0,61%) Euro Stoxx 50
3.291,98 +12,94 (+0,39%) Dólar/Euro
0,9753 -0,0066 (-0,67%) Petróleo Brent
89,52 +1,03 (+1,16%) Oro
1.671,70 +3,10 (+0,19%) BTC-EUR
19.974,22 -161,75 (-0,80%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230217C00065000 | 2022-07-13 2:55PM EDT | 65.00 | 82.10 | 106.05 | 107.10 | 0.00 | - | 2 | 1 | 401.49% |
| BA230217C00075000 | 2022-07-12 12:46PM EDT | 75.00 | 76.77 | 94.15 | 95.80 | 0.00 | - | 4 | 0 | 320.95% |
| BA230217C00080000 | 2022-09-28 3:24PM EDT | 80.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BA230217C00090000 | 2022-07-28 11:38AM EDT | 90.00 | 73.65 | 76.35 | 78.15 | 0.00 | - | - | 2 | 239.04% |
| BA230217C00100000 | 2022-09-26 12:47PM EDT | 100.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BA230217C00105000 | 2022-09-29 3:32PM EDT | 105.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BA230217C00110000 | 2022-09-27 11:29AM EDT | 110.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| BA230217C00115000 | 2022-09-29 1:30PM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| BA230217C00120000 | 2022-09-29 3:32PM EDT | 120.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.00% |
| BA230217C00125000 | 2022-09-29 2:43PM EDT | 125.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| BA230217C00130000 | 2022-09-29 3:39PM EDT | 130.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 51 | 268 | 1.56% |
| BA230217C00135000 | 2022-09-29 3:56PM EDT | 135.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 3.13% |
| BA230217C00140000 | 2022-09-29 11:56AM EDT | 140.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 3.13% |
| BA230217C00145000 | 2022-09-29 12:07PM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 383 | 6.25% |
| BA230217C00150000 | 2022-09-29 3:49PM EDT | 150.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 84 | 396 | 6.25% |
| BA230217C00155000 | 2022-09-29 9:56AM EDT | 155.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 6.25% |
| BA230217C00160000 | 2022-09-29 2:36PM EDT | 160.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 562 | 6.25% |
| BA230217C00165000 | 2022-09-29 1:57PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 12.50% |
| BA230217C00170000 | 2022-09-29 2:12PM EDT | 170.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 12.50% |
| BA230217C00175000 | 2022-09-28 3:16PM EDT | 175.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 456 | 12.50% |
| BA230217C00180000 | 2022-09-29 11:22AM EDT | 180.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 12.50% |
| BA230217C00185000 | 2022-09-29 12:51PM EDT | 185.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9 | 513 | 12.50% |
| BA230217C00190000 | 2022-09-29 3:30PM EDT | 190.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 52 | 495 | 12.50% |
| BA230217C00195000 | 2022-09-29 1:18PM EDT | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 407 | 12.50% |
| BA230217C00200000 | 2022-09-29 3:58PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 615 | 12.50% |
| BA230217C00210000 | 2022-09-27 1:57PM EDT | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 124 | 309 | 12.50% |
| BA230217C00220000 | 2022-09-28 2:42PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 601 | 25.00% |
| BA230217C00230000 | 2022-09-28 3:39PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| BA230217C00240000 | 2022-09-27 11:09AM EDT | 240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 25.00% |
| BA230217C00250000 | 2022-09-28 10:14AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 25.00% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230217P00060000 | 2022-09-29 10:31AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 25.00% |
| BA230217P00065000 | 2022-09-26 10:27AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 25.00% |
| BA230217P00070000 | 2022-09-27 1:25PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| BA230217P00075000 | 2022-09-29 10:05AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 12.50% |
| BA230217P00080000 | 2022-09-29 11:05AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 12.50% |
| BA230217P00085000 | 2022-09-28 1:47PM EDT | 85.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BA230217P00090000 | 2022-09-28 1:25PM EDT | 90.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 12.50% |
| BA230217P00095000 | 2022-09-29 3:22PM EDT | 95.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 12.50% |
| BA230217P00100000 | 2022-09-29 1:13PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 704 | 6.25% |
| BA230217P00105000 | 2022-09-29 3:26PM EDT | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 2,859 | 6.25% |
| BA230217P00110000 | 2022-09-29 3:39PM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 881 | 6.25% |
| BA230217P00115000 | 2022-09-29 3:39PM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 3.13% |
| BA230217P00120000 | 2022-09-29 3:35PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 546 | 1.56% |
| BA230217P00125000 | 2022-09-28 3:59PM EDT | 125.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.20% |
| BA230217P00130000 | 2022-09-29 3:17PM EDT | 130.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 80 | 262 | 0.00% |
| BA230217P00135000 | 2022-09-29 11:57AM EDT | 135.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| BA230217P00140000 | 2022-09-28 3:57PM EDT | 140.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| BA230217P00145000 | 2022-09-29 3:41PM EDT | 145.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 11 | 1,563 | 0.00% |
| BA230217P00150000 | 2022-09-29 12:55PM EDT | 150.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 0.00% |
| BA230217P00155000 | 2022-09-29 11:22AM EDT | 155.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 6 | 338 | 0.00% |
| BA230217P00160000 | 2022-09-29 12:57PM EDT | 160.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 7 | 332 | 0.00% |
| BA230217P00165000 | 2022-09-29 1:53PM EDT | 165.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 32 | 161 | 0.00% |
| BA230217P00170000 | 2022-09-29 1:30PM EDT | 170.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 9 | 141 | 0.00% |
| BA230217P00175000 | 2022-09-29 1:30PM EDT | 175.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 0.00% |
| BA230217P00180000 | 2022-09-29 9:40AM EDT | 180.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,302 | 0.00% |
| BA230217P00185000 | 2022-09-27 1:06PM EDT | 185.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| BA230217P00190000 | 2022-09-19 10:01AM EDT | 190.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BA230217P00195000 | 2022-09-29 12:31PM EDT | 195.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BA230217P00200000 | 2022-09-28 3:13PM EDT | 200.00 | 66.93 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| BA230217P00210000 | 2022-09-28 3:45PM EDT | 210.00 | 76.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA230217P00220000 | 2022-09-15 11:47AM EDT | 220.00 | 69.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230217P00230000 | 2022-09-19 10:01AM EDT | 230.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230217P00240000 | 2022-09-15 9:48AM EDT | 240.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230217P00250000 | 2022-09-12 9:39AM EDT | 250.00 | 91.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
