Mercados españoles cerrados en 1 hr 47 mins
IBEX 35
7.340,60 +40,50 (+0,55%) Euro Stoxx 50
3.288,67 +9,63 (+0,29%) Dólar/Euro
0,9764 -0,0056 (-0,57%) Petróleo Brent
88,71 +0,22 (+0,25%) Oro
1.676,60 +8,00 (+0,48%) BTC-EUR
19.755,04 -111,73 (-0,56%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:43AM EDT. Mercado abierto.
Llamadaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230317C00060000 | 2022-09-22 10:10AM EDT | 60.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| BA230317C00065000 | 2022-09-08 1:18PM EDT | 65.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BA230317C00070000 | 2022-09-15 10:40AM EDT | 70.00 | 82.52 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| BA230317C00075000 | 2022-09-08 1:27PM EDT | 75.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| BA230317C00080000 | 2022-08-16 10:34AM EDT | 80.00 | 92.00 | 72.45 | 73.65 | 0.00 | - | 6 | 27 | 188.53% |
| BA230317C00085000 | 2022-09-29 3:22PM EDT | 85.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA230317C00090000 | 2022-09-16 1:46PM EDT | 90.00 | 57.53 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| BA230317C00095000 | 2022-09-29 11:32AM EDT | 95.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| BA230317C00100000 | 2022-09-29 3:32PM EDT | 100.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 0.00% |
| BA230317C00105000 | 2022-09-29 3:37PM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| BA230317C00110000 | 2022-09-29 2:52PM EDT | 110.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 0.00% |
| BA230317C00115000 | 2022-09-29 11:11AM EDT | 115.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.00% |
| BA230317C00120000 | 2022-09-29 1:06PM EDT | 120.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 13 | 781 | 0.00% |
| BA230317C00125000 | 2022-09-29 3:53PM EDT | 125.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 407 | 0.39% |
| BA230317C00130000 | 2022-09-29 3:50PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 287 | 1.56% |
| BA230317C00135000 | 2022-09-29 3:00PM EDT | 135.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 22 | 224 | 3.13% |
| BA230317C00140000 | 2022-09-29 3:57PM EDT | 140.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 42 | 3,313 | 3.13% |
| BA230317C00145000 | 2022-09-29 3:59PM EDT | 145.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 64 | 524 | 6.25% |
| BA230317C00150000 | 2022-09-29 3:18PM EDT | 150.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 53 | 1,209 | 6.25% |
| BA230317C00155000 | 2022-09-29 2:36PM EDT | 155.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| BA230317C00160000 | 2022-09-29 3:31PM EDT | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 18 | 3,461 | 6.25% |
| BA230317C00165000 | 2022-09-29 1:57PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 365 | 6.25% |
| BA230317C00170000 | 2022-09-29 1:38PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 704 | 12.50% |
| BA230317C00175000 | 2022-09-29 3:28PM EDT | 175.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 38 | 482 | 12.50% |
| BA230317C00180000 | 2022-09-29 11:14AM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,822 | 12.50% |
| BA230317C00185000 | 2022-09-29 3:10PM EDT | 185.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 536 | 12.50% |
| BA230317C00190000 | 2022-09-29 2:50PM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 664 | 12.50% |
| BA230317C00195000 | 2022-09-29 1:21PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,350 | 12.50% |
| BA230317C00200000 | 2022-09-29 3:26PM EDT | 200.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,494 | 12.50% |
| BA230317C00205000 | 2022-09-29 1:50PM EDT | 205.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 827 | 12.50% |
| BA230317C00210000 | 2022-09-29 3:33PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,117 | 12.50% |
| BA230317C00215000 | 2022-09-28 3:06PM EDT | 215.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 1,659 | 12.50% |
| BA230317C00220000 | 2022-09-29 3:54PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,291 | 12.50% |
| BA230317C00225000 | 2022-09-28 3:14PM EDT | 225.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 1,160 | 12.50% |
| BA230317C00230000 | 2022-09-29 10:29AM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 979 | 25.00% |
| BA230317C00235000 | 2022-09-28 11:51AM EDT | 235.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 25.00% |
| BA230317C00240000 | 2022-09-27 12:27PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 25.00% |
| BA230317C00245000 | 2022-09-26 2:03PM EDT | 245.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 25.00% |
| BA230317C00250000 | 2022-09-29 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 25.00% |
| BA230317C00255000 | 2022-09-27 3:46PM EDT | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 25.00% |
| BA230317C00260000 | 2022-09-27 12:47PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,462 | 25.00% |
| BA230317C00265000 | 2022-09-29 11:35AM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| BA230317C00270000 | 2022-09-26 3:20PM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 25.00% |
| BA230317C00275000 | 2022-09-23 9:39AM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 25.00% |
| BA230317C00280000 | 2022-09-22 3:50PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| BA230317C00285000 | 2022-09-28 1:18PM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| BA230317C00290000 | 2022-09-21 2:16PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 25.00% |
| BA230317C00295000 | 2022-09-21 2:16PM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| BA230317C00300000 | 2022-09-29 1:28PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 533 | 25.00% |
| BA230317C00305000 | 2022-09-27 10:02AM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| BA230317C00310000 | 2022-09-27 10:05AM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 25.00% |
| BA230317C00315000 | 2022-09-28 9:42AM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 25.00% |
| BA230317C00320000 | 2022-09-21 2:14PM EDT | 320.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 25.00% |
| BA230317C00325000 | 2022-09-27 9:46AM EDT | 325.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 107 | 25.00% |
| BA230317C00330000 | 2022-09-27 10:45AM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 296 | 25.00% |
| BA230317C00340000 | 2022-09-29 1:27PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 1,151 | 25.00% |
Ventaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230317P00060000 | 2022-09-28 9:54AM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 25.00% |
| BA230317P00065000 | 2022-09-29 2:47PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 25.00% |
| BA230317P00070000 | 2022-09-29 10:04AM EDT | 70.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| BA230317P00075000 | 2022-09-29 3:29PM EDT | 75.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| BA230317P00080000 | 2022-09-28 3:48PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 96 | 174 | 12.50% |
| BA230317P00085000 | 2022-09-29 2:04PM EDT | 85.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 12.50% |
| BA230317P00090000 | 2022-09-29 1:49PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 231 | 12.50% |
| BA230317P00095000 | 2022-09-29 2:52PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 471 | 724 | 6.25% |
| BA230317P00100000 | 2022-09-29 2:47PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,622 | 6.25% |
| BA230317P00105000 | 2022-09-29 1:21PM EDT | 105.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 304 | 3,268 | 6.25% |
| BA230317P00110000 | 2022-09-29 3:10PM EDT | 110.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 1,184 | 3.13% |
| BA230317P00115000 | 2022-09-29 3:33PM EDT | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,782 | 3.13% |
| BA230317P00120000 | 2022-09-29 3:33PM EDT | 120.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 240 | 2,258 | 1.56% |
| BA230317P00125000 | 2022-09-29 3:44PM EDT | 125.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 32 | 1,671 | 0.00% |
| BA230317P00130000 | 2022-09-29 3:59PM EDT | 130.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,168 | 0.00% |
| BA230317P00135000 | 2022-09-28 3:17PM EDT | 135.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,191 | 0.00% |
| BA230317P00140000 | 2022-09-29 9:54AM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 14 | 3,679 | 0.00% |
| BA230317P00145000 | 2022-09-28 3:20PM EDT | 145.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,489 | 0.00% |
| BA230317P00150000 | 2022-09-29 12:57PM EDT | 150.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 8 | 3,565 | 0.00% |
| BA230317P00155000 | 2022-09-29 3:44PM EDT | 155.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,100 | 0.00% |
| BA230317P00160000 | 2022-09-29 1:26PM EDT | 160.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 12 | 2,275 | 0.00% |
| BA230317P00165000 | 2022-09-29 1:48PM EDT | 165.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,915 | 0.00% |
| BA230317P00170000 | 2022-09-27 3:52PM EDT | 170.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,876 | 0.00% |
| BA230317P00175000 | 2022-09-29 1:49PM EDT | 175.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 0.00% |
| BA230317P00180000 | 2022-09-29 3:44PM EDT | 180.00 | 55.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,690 | 0.00% |
| BA230317P00185000 | 2022-09-27 3:04PM EDT | 185.00 | 58.59 | 0.00 | 0.00 | 0.00 | - | 14 | 1,481 | 0.00% |
| BA230317P00190000 | 2022-09-29 9:46AM EDT | 190.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 0.00% |
| BA230317P00195000 | 2022-09-29 12:06PM EDT | 195.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 31 | 1,843 | 0.00% |
| BA230317P00200000 | 2022-09-29 11:57AM EDT | 200.00 | 72.09 | 0.00 | 0.00 | 0.00 | - | 27 | 407 | 0.00% |
| BA230317P00205000 | 2022-09-28 10:37AM EDT | 205.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 38 | 524 | 0.00% |
| BA230317P00210000 | 2022-09-26 10:50AM EDT | 210.00 | 80.69 | 0.00 | 0.00 | 0.00 | - | 7 | 209 | 0.00% |
| BA230317P00215000 | 2022-09-29 12:12PM EDT | 215.00 | 87.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA230317P00220000 | 2022-09-26 9:52AM EDT | 220.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BA230317P00225000 | 2022-09-22 10:26AM EDT | 225.00 | 85.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230317P00230000 | 2022-09-26 9:50AM EDT | 230.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230317P00235000 | 2022-09-23 10:29AM EDT | 235.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230317P00240000 | 2022-09-14 3:50PM EDT | 240.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BA230317P00245000 | 2022-08-25 9:42AM EDT | 245.00 | 79.50 | 113.25 | 114.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA230317P00250000 | 2022-09-26 9:35AM EDT | 250.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA230317P00255000 | 2022-05-26 9:39AM EDT | 255.00 | 130.75 | 112.60 | 114.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA230317P00260000 | 2022-05-24 1:38PM EDT | 260.00 | 142.42 | 125.05 | 126.95 | 0.00 | - | 9 | 0 | 0.00% |
| BA230317P00265000 | 2022-05-27 11:05AM EDT | 265.00 | 134.00 | 122.70 | 124.40 | 0.00 | - | 49 | 0 | 0.00% |
| BA230317P00270000 | 2022-05-18 1:46PM EDT | 270.00 | 145.07 | 131.55 | 132.50 | 0.00 | - | 5 | 0 | 0.00% |
| BA230317P00275000 | 2022-05-18 10:32AM EDT | 275.00 | 145.00 | 141.60 | 143.50 | 0.00 | - | 5 | 0 | 0.00% |
| BA230317P00280000 | 2022-05-18 9:38AM EDT | 280.00 | 149.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230317P00285000 | 2022-05-16 3:39PM EDT | 285.00 | 159.00 | 150.35 | 152.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA230317P00290000 | 2022-05-03 1:06PM EDT | 290.00 | 137.55 | 148.85 | 150.45 | 0.00 | - | 4 | 0 | 0.00% |
| BA230317P00295000 | 2022-08-03 1:39PM EDT | 295.00 | 129.65 | 141.25 | 142.35 | 0.00 | - | 1 | 0 | 0.00% |
| BA230317P00300000 | 2022-08-16 2:34PM EDT | 300.00 | 127.00 | 149.20 | 151.30 | 0.00 | - | 2 | 0 | 0.00% |
| BA230317P00305000 | 2022-05-03 1:06PM EDT | 305.00 | 152.55 | 163.95 | 165.40 | 0.00 | - | 3 | 0 | 0.00% |
| BA230317P00310000 | 2022-05-03 1:02PM EDT | 310.00 | 157.36 | 168.65 | 170.45 | 0.00 | - | 10 | 0 | 0.00% |
| BA230317P00315000 | 2021-12-16 10:38AM EDT | 315.00 | 123.00 | 96.35 | 100.15 | 0.00 | - | - | 1 | 0.00% |
| BA230317P00320000 | 2022-04-20 2:31PM EDT | 320.00 | 136.48 | 198.25 | 200.35 | 0.00 | - | 100 | 0 | 90.10% |
| BA230317P00325000 | 2021-12-31 11:01AM EDT | 325.00 | 126.80 | 132.80 | 141.45 | 0.00 | - | 100 | 100 | 0.00% |
| BA230317P00330000 | 2022-05-02 3:15PM EDT | 330.00 | 183.85 | 198.50 | 200.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA230317P00340000 | 2022-08-30 10:15AM EDT | 340.00 | 175.16 | 211.25 | 212.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
