Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.350,27 +56,85 (+0,27%)
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:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230217C00060000 | 2022-12-06 9:48AM EST | 60.00 | 121.20 | 141.85 | 143.30 | 0.00 | - | 1 | 3 | 0.00% |
| BA230217C00065000 | 2023-01-12 9:36AM EST | 65.00 | 142.95 | 145.55 | 146.80 | 0.00 | - | 2 | 2 | 150.00% |
| BA230217C00075000 | 2023-01-04 2:03PM EST | 75.00 | 127.83 | 135.70 | 136.85 | 0.00 | - | 6 | 7 | 177.34% |
| BA230217C00080000 | 2022-12-05 2:52PM EST | 80.00 | 106.20 | 123.45 | 124.50 | 0.00 | - | 2 | 8 | 0.00% |
| BA230217C00085000 | 2022-12-22 10:57AM EST | 85.00 | 106.15 | 121.30 | 122.70 | 0.00 | - | 2 | 2 | 0.00% |
| BA230217C00090000 | 2023-01-06 9:36AM EST | 90.00 | 118.20 | 120.75 | 121.80 | 0.00 | - | 20 | 22 | 147.66% |
| BA230217C00095000 | 2023-01-06 1:29PM EST | 95.00 | 115.76 | 115.65 | 116.85 | 0.00 | - | 2 | 2 | 134.77% |
| BA230217C00100000 | 2023-01-23 11:16AM EST | 100.00 | 109.28 | 110.85 | 111.95 | 0.00 | - | 5 | 70 | 144.34% |
| BA230217C00105000 | 2022-12-29 11:14AM EST | 105.00 | 83.30 | 105.75 | 106.85 | 0.00 | - | 20 | 50 | 125.98% |
| BA230217C00110000 | 2022-11-11 1:40PM EST | 110.00 | 69.42 | 70.30 | 71.45 | 0.00 | - | 1 | 123 | 0.00% |
| BA230217C00115000 | 2022-12-09 12:06PM EST | 115.00 | 67.72 | 98.10 | 98.95 | 0.00 | - | 1 | 17 | 183.84% |
| BA230217C00120000 | 2023-01-05 10:04AM EST | 120.00 | 83.00 | 90.70 | 92.05 | 0.00 | - | 1 | 174 | 110.16% |
| BA230217C00125000 | 2023-01-20 3:32PM EST | 125.00 | 81.91 | 85.75 | 87.15 | 0.00 | - | 7 | 125 | 107.81% |
| BA230217C00130000 | 2023-01-20 1:05PM EST | 130.00 | 77.02 | 80.80 | 81.95 | 0.00 | - | 1 | 205 | 96.09% |
| BA230217C00135000 | 2023-01-27 12:43PM EST | 135.00 | 76.85 | 75.90 | 77.05 | +3.30 | +4.49% | 7 | 302 | 94.82% |
| BA230217C00140000 | 2023-01-27 2:00PM EST | 140.00 | 72.12 | 71.05 | 71.95 | +1.49 | +2.11% | 3 | 379 | 89.16% |
| BA230217C00145000 | 2023-01-27 12:16PM EST | 145.00 | 68.00 | 66.10 | 66.95 | -0.09 | -0.13% | 2 | 678 | 83.50% |
| BA230217C00150000 | 2023-01-27 3:39PM EST | 150.00 | 62.24 | 60.95 | 62.10 | -1.94 | -3.02% | 11 | 415 | 76.95% |
| BA230217C00155000 | 2023-01-27 2:49PM EST | 155.00 | 58.00 | 56.20 | 57.05 | -0.18 | -0.31% | 4 | 487 | 73.73% |
| BA230217C00160000 | 2023-01-27 2:15PM EST | 160.00 | 52.39 | 51.20 | 51.95 | -0.75 | -1.41% | 15 | 1,139 | 65.87% |
| BA230217C00165000 | 2023-01-27 11:06AM EST | 165.00 | 46.67 | 46.20 | 46.95 | -1.18 | -2.47% | 3 | 848 | 59.67% |
| BA230217C00170000 | 2023-01-27 3:45PM EST | 170.00 | 42.26 | 41.20 | 42.15 | -1.25 | -2.87% | 12 | 861 | 55.96% |
| BA230217C00175000 | 2023-01-27 3:16PM EST | 175.00 | 37.70 | 36.35 | 37.10 | -0.64 | -1.67% | 8 | 1,550 | 50.76% |
| BA230217C00180000 | 2023-01-27 2:15PM EST | 180.00 | 32.76 | 31.65 | 32.20 | -0.24 | -0.73% | 18 | 2,548 | 51.71% |
| BA230217C00185000 | 2023-01-27 2:20PM EST | 185.00 | 28.23 | 26.90 | 27.50 | -0.04 | -0.14% | 11 | 1,953 | 48.29% |
| BA230217C00190000 | 2023-01-27 2:46PM EST | 190.00 | 23.90 | 22.25 | 22.70 | +0.21 | +0.89% | 32 | 1,479 | 43.03% |
| BA230217C00195000 | 2023-01-27 3:10PM EST | 195.00 | 19.50 | 17.90 | 18.35 | +0.11 | +0.57% | 42 | 1,322 | 40.71% |
| BA230217C00200000 | 2023-01-27 3:52PM EST | 200.00 | 14.03 | 13.80 | 14.15 | -1.07 | -7.09% | 204 | 3,587 | 37.70% |
| BA230217C00205000 | 2023-01-27 3:20PM EST | 205.00 | 11.05 | 10.15 | 10.35 | -0.55 | -4.74% | 165 | 1,309 | 35.13% |
| BA230217C00210000 | 2023-01-27 3:59PM EST | 210.00 | 7.12 | 7.05 | 7.20 | -1.08 | -13.17% | 604 | 5,916 | 33.56% |
| BA230217C00215000 | 2023-01-27 3:56PM EST | 215.00 | 4.63 | 4.50 | 4.70 | -0.87 | -15.82% | 678 | 5,107 | 32.34% |
| BA230217C00220000 | 2023-01-27 3:53PM EST | 220.00 | 2.80 | 2.73 | 2.87 | -0.45 | -13.85% | 525 | 4,111 | 31.45% |
| BA230217C00225000 | 2023-01-27 3:43PM EST | 225.00 | 1.65 | 1.54 | 1.65 | -0.40 | -19.51% | 396 | 3,260 | 30.90% |
| BA230217C00230000 | 2023-01-27 3:57PM EST | 230.00 | 0.85 | 0.84 | 0.93 | -0.25 | -22.73% | 1,385 | 5,518 | 30.91% |
| BA230217C00235000 | 2023-01-27 3:47PM EST | 235.00 | 0.49 | 0.44 | 0.50 | -0.06 | -10.91% | 151 | 1,270 | 30.96% |
| BA230217C00240000 | 2023-01-27 3:48PM EST | 240.00 | 0.25 | 0.23 | 0.32 | -0.08 | -24.24% | 126 | 1,363 | 32.37% |
| BA230217C00245000 | 2023-01-27 3:43PM EST | 245.00 | 0.15 | 0.11 | 0.18 | -0.02 | -11.76% | 44 | 553 | 32.91% |
| BA230217C00250000 | 2023-01-27 3:43PM EST | 250.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 174 | 2,941 | 33.01% |
| BA230217C00255000 | 2023-01-27 2:54PM EST | 255.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 20 | 279 | 34.38% |
| BA230217C00260000 | 2023-01-27 1:13PM EST | 260.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 172 | 35.55% |
| BA230217C00265000 | 2023-01-27 11:53AM EST | 265.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 320 | 37.31% |
| BA230217C00270000 | 2023-01-23 3:49PM EST | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 134 | 39.84% |
| BA230217C00275000 | 2023-01-24 3:10PM EST | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 61 | 169 | 42.58% |
| BA230217C00280000 | 2023-01-25 9:45AM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 123 | 43.36% |
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 | 2022-12-12 1:25PM EST | 60.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 236 | 192.97% |
| BA230217P00065000 | 2023-01-10 1:03PM EST | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 93 | 170.31% |
| BA230217P00070000 | 2023-01-06 11:57AM EST | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 99 | 177.34% |
| BA230217P00075000 | 2022-11-28 9:52AM EST | 75.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 450 | 170.70% |
| BA230217P00080000 | 2022-12-29 11:06AM EST | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 23 | 414 | 157.03% |
| BA230217P00085000 | 2023-01-11 10:19AM EST | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 115 | 147.66% |
| BA230217P00090000 | 2023-01-17 12:59PM EST | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 316 | 139.06% |
| BA230217P00095000 | 2023-01-27 9:33AM EST | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,048 | 123.44% |
| BA230217P00100000 | 2023-01-27 9:33AM EST | 100.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,368 | 112.50% |
| BA230217P00105000 | 2023-01-27 10:05AM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,974 | 100.78% |
| BA230217P00110000 | 2023-01-27 10:05AM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 1,017 | 93.75% |
| BA230217P00115000 | 2023-01-27 10:05AM EST | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 693 | 88.28% |
| BA230217P00120000 | 2023-01-27 12:01PM EST | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,544 | 86.72% |
| BA230217P00125000 | 2023-01-27 3:34PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 2,198 | 78.91% |
| BA230217P00130000 | 2023-01-27 2:07PM EST | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 655 | 73.44% |
| BA230217P00135000 | 2023-01-25 2:23PM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 536 | 66.41% |
| BA230217P00140000 | 2023-01-26 2:08PM EST | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 90 | 2,151 | 60.94% |
| BA230217P00145000 | 2023-01-27 9:55AM EST | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,962 | 59.38% |
| BA230217P00150000 | 2023-01-27 2:54PM EST | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 54 | 1,475 | 56.25% |
| BA230217P00155000 | 2023-01-27 3:06PM EST | 155.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 153 | 1,077 | 53.52% |
| BA230217P00160000 | 2023-01-27 2:06PM EST | 160.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 173 | 2,974 | 50.59% |
| BA230217P00165000 | 2023-01-27 2:47PM EST | 165.00 | 0.07 | 0.08 | 0.12 | +0.03 | +75.00% | 30 | 1,410 | 49.02% |
| BA230217P00170000 | 2023-01-27 2:17PM EST | 170.00 | 0.12 | 0.13 | 0.16 | +0.03 | +33.33% | 130 | 2,034 | 45.70% |
| BA230217P00175000 | 2023-01-27 3:16PM EST | 175.00 | 0.19 | 0.20 | 0.24 | +0.07 | +58.33% | 133 | 4,269 | 43.21% |
| BA230217P00180000 | 2023-01-27 3:50PM EST | 180.00 | 0.32 | 0.32 | 0.35 | +0.09 | +39.13% | 87 | 3,951 | 40.48% |
| BA230217P00185000 | 2023-01-27 3:47PM EST | 185.00 | 0.54 | 0.52 | 0.59 | +0.12 | +28.57% | 52 | 1,879 | 38.97% |
| BA230217P00190000 | 2023-01-27 3:59PM EST | 190.00 | 0.93 | 0.86 | 0.93 | +0.18 | +24.00% | 399 | 3,463 | 36.96% |
| BA230217P00195000 | 2023-01-27 3:26PM EST | 195.00 | 1.40 | 1.40 | 1.51 | +0.03 | +2.19% | 388 | 1,346 | 35.43% |
| BA230217P00200000 | 2023-01-27 3:59PM EST | 200.00 | 2.34 | 2.28 | 2.43 | +0.18 | +8.33% | 482 | 4,841 | 34.17% |
| BA230217P00205000 | 2023-01-27 3:52PM EST | 205.00 | 3.60 | 3.55 | 3.70 | +0.27 | +8.11% | 150 | 1,363 | 32.49% |
| BA230217P00210000 | 2023-01-27 3:59PM EST | 210.00 | 5.55 | 5.40 | 5.55 | +0.46 | +9.04% | 418 | 3,638 | 31.12% |
| BA230217P00215000 | 2023-01-27 3:57PM EST | 215.00 | 7.98 | 7.90 | 8.10 | +0.63 | +8.57% | 62 | 3,120 | 30.12% |
| BA230217P00220000 | 2023-01-27 3:35PM EST | 220.00 | 10.65 | 11.00 | 11.35 | +0.35 | +3.40% | 51 | 291 | 29.40% |
| BA230217P00225000 | 2023-01-27 10:47AM EST | 225.00 | 15.65 | 14.85 | 15.25 | +0.90 | +6.10% | 9 | 123 | 29.20% |
| BA230217P00230000 | 2023-01-27 9:54AM EST | 230.00 | 19.10 | 19.15 | 19.55 | -0.07 | -0.37% | 2 | 136 | 28.76% |
| BA230217P00235000 | 2023-01-27 1:17PM EST | 235.00 | 23.36 | 23.80 | 24.45 | +0.31 | +1.34% | 2 | 61 | 32.59% |
| BA230217P00240000 | 2023-01-27 3:58PM EST | 240.00 | 29.00 | 28.50 | 29.35 | -0.35 | -1.19% | 6 | 62 | 35.84% |
| BA230217P00245000 | 2023-01-25 3:17PM EST | 245.00 | 32.25 | 33.50 | 34.55 | 0.00 | - | 31 | 1 | 43.19% |
| BA230217P00250000 | 2023-01-17 10:22AM EST | 250.00 | 39.88 | 38.25 | 39.60 | 0.00 | - | 1 | 0 | 48.29% |
| BA230217P00255000 | 2023-01-13 10:30AM EST | 255.00 | 39.60 | 43.40 | 44.40 | 0.00 | - | - | 0 | 49.27% |
| BA230217P00260000 | 2023-01-13 1:15PM EST | 260.00 | 46.60 | 48.30 | 49.80 | 0.00 | - | 20 | 0 | 59.52% |
| BA230217P00265000 | 2023-01-06 3:32PM EST | 265.00 | 53.40 | 53.40 | 54.60 | 0.00 | - | 1 | 1 | 60.50% |
| BA230217P00275000 | 2023-01-23 2:51PM EST | 275.00 | 65.90 | 63.40 | 64.60 | 0.00 | - | 4 | 0 | 52.73% |
© 2023 Yahoo. Todos los derechos reservados.
