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
21.537,92 +225,14 (+1,06%)
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 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 | 2022-11-07 3:51PM EST | 60.00 | 106.40 | 116.65 | 118.40 | 0.00 | - | 5 | 38 | 0.00% |
| BA230317C00065000 | 2022-11-09 12:50PM EST | 65.00 | 105.39 | 114.65 | 116.55 | 0.00 | - | 1 | 6 | 0.00% |
| BA230317C00070000 | 2022-12-21 9:43AM EST | 70.00 | 122.50 | 136.80 | 138.35 | 0.00 | - | 1 | 66 | 0.00% |
| BA230317C00075000 | 2023-01-10 11:40AM EST | 75.00 | 133.23 | 135.80 | 137.80 | 0.00 | - | 1 | 8 | 146.34% |
| BA230317C00080000 | 2022-12-02 2:15PM EST | 80.00 | 103.28 | 110.95 | 111.95 | 0.00 | - | 35 | 34 | 0.00% |
| BA230317C00085000 | 2023-01-25 9:49AM EST | 85.00 | 125.25 | 125.80 | 127.90 | 0.00 | - | 1 | 4 | 131.59% |
| BA230317C00090000 | 2023-01-20 9:40AM EST | 90.00 | 119.30 | 120.75 | 123.25 | 0.00 | - | 3 | 35 | 128.42% |
| BA230317C00095000 | 2022-09-29 10:32AM EST | 95.00 | 39.70 | 51.85 | 52.75 | 0.00 | - | 20 | 40 | 0.00% |
| BA230317C00100000 | 2023-01-23 1:26PM EST | 100.00 | 110.48 | 111.05 | 112.75 | 0.00 | - | 14 | 113 | 111.48% |
| BA230317C00105000 | 2022-12-19 10:33AM EST | 105.00 | 82.70 | 104.75 | 105.85 | 0.00 | - | 2 | 96 | 0.00% |
| BA230317C00110000 | 2023-01-25 2:15PM EST | 110.00 | 105.00 | 101.10 | 103.10 | 0.00 | - | 4 | 231 | 103.22% |
| BA230317C00115000 | 2023-01-25 9:49AM EST | 115.00 | 95.45 | 96.20 | 98.15 | 0.00 | - | 1 | 183 | 98.54% |
| BA230317C00120000 | 2023-01-24 2:06PM EST | 120.00 | 91.77 | 91.15 | 92.50 | 0.00 | - | 20 | 684 | 85.35% |
| BA230317C00125000 | 2023-01-24 10:59AM EST | 125.00 | 85.93 | 86.15 | 87.95 | 0.00 | - | 2 | 261 | 84.52% |
| BA230317C00130000 | 2023-01-25 3:57PM EST | 130.00 | 83.51 | 81.25 | 82.55 | 0.00 | - | 5 | 573 | 76.27% |
| BA230317C00135000 | 2023-01-26 10:01AM EST | 135.00 | 78.30 | 76.30 | 77.60 | +4.77 | +6.49% | 5 | 405 | 72.07% |
| BA230317C00140000 | 2023-01-27 2:00PM EST | 140.00 | 72.62 | 71.60 | 72.75 | -0.63 | -0.86% | 2 | 3,487 | 70.58% |
| BA230317C00145000 | 2023-01-27 12:16PM EST | 145.00 | 68.15 | 66.55 | 67.90 | -0.65 | -0.94% | 2 | 1,027 | 66.21% |
| BA230317C00150000 | 2023-01-27 3:39PM EST | 150.00 | 62.84 | 61.65 | 62.80 | -0.54 | -0.85% | 5 | 2,218 | 61.26% |
| BA230317C00155000 | 2023-01-26 12:20PM EST | 155.00 | 59.41 | 56.85 | 57.95 | 0.00 | - | 7 | 644 | 58.45% |
| BA230317C00160000 | 2023-01-27 11:27AM EST | 160.00 | 53.30 | 51.85 | 53.00 | -1.12 | -2.06% | 5 | 4,053 | 53.86% |
| BA230317C00165000 | 2023-01-27 3:21PM EST | 165.00 | 48.56 | 47.25 | 48.35 | -0.57 | -1.16% | 3 | 992 | 52.52% |
| BA230317C00170000 | 2023-01-27 3:08PM EST | 170.00 | 44.35 | 42.55 | 43.10 | +2.93 | +7.07% | 18 | 2,671 | 49.93% |
| BA230317C00175000 | 2023-01-27 3:49PM EST | 175.00 | 38.60 | 37.95 | 38.55 | -1.22 | -3.06% | 10 | 585 | 47.95% |
| BA230317C00180000 | 2023-01-27 2:45PM EST | 180.00 | 34.86 | 33.35 | 33.90 | +0.07 | +0.20% | 10 | 3,071 | 44.85% |
| BA230317C00185000 | 2023-01-27 3:03PM EST | 185.00 | 30.60 | 28.95 | 29.55 | +0.40 | +1.32% | 13 | 1,424 | 42.93% |
| BA230317C00190000 | 2023-01-27 3:59PM EST | 190.00 | 25.06 | 24.85 | 25.30 | -1.36 | -5.15% | 50 | 2,039 | 40.80% |
| BA230317C00195000 | 2023-01-27 2:20PM EST | 195.00 | 21.98 | 20.85 | 21.30 | +0.01 | +0.05% | 27 | 1,863 | 39.00% |
| BA230317C00200000 | 2023-01-27 2:54PM EST | 200.00 | 18.31 | 17.15 | 17.55 | -0.19 | -1.03% | 61 | 1,960 | 37.29% |
| BA230317C00205000 | 2023-01-27 3:58PM EST | 205.00 | 13.91 | 13.85 | 14.05 | -1.19 | -7.88% | 44 | 1,945 | 35.51% |
| BA230317C00210000 | 2023-01-27 3:59PM EST | 210.00 | 10.90 | 10.80 | 11.00 | -0.86 | -7.31% | 915 | 2,237 | 34.17% |
| BA230317C00215000 | 2023-01-27 3:59PM EST | 215.00 | 8.24 | 8.15 | 8.35 | -1.01 | -10.92% | 384 | 3,320 | 32.94% |
| BA230317C00220000 | 2023-01-27 3:59PM EST | 220.00 | 5.98 | 5.95 | 6.15 | -0.52 | -8.00% | 438 | 7,825 | 31.92% |
| BA230317C00225000 | 2023-01-27 3:51PM EST | 225.00 | 4.35 | 4.20 | 4.40 | -0.55 | -11.22% | 546 | 3,004 | 31.09% |
| BA230317C00230000 | 2023-01-27 3:52PM EST | 230.00 | 3.00 | 2.90 | 3.05 | -0.30 | -9.09% | 550 | 1,969 | 30.40% |
| BA230317C00235000 | 2023-01-27 3:52PM EST | 235.00 | 2.00 | 1.87 | 2.04 | -0.21 | -9.50% | 96 | 1,697 | 29.77% |
| BA230317C00240000 | 2023-01-27 3:59PM EST | 240.00 | 1.25 | 1.25 | 1.34 | -0.25 | -16.67% | 99 | 1,967 | 29.37% |
| BA230317C00245000 | 2023-01-27 3:53PM EST | 245.00 | 0.85 | 0.78 | 0.88 | -0.18 | -17.48% | 12 | 5,750 | 29.22% |
| BA230317C00250000 | 2023-01-27 3:33PM EST | 250.00 | 0.56 | 0.50 | 0.56 | -0.04 | -6.67% | 87 | 2,588 | 29.05% |
| BA230317C00255000 | 2023-01-27 2:54PM EST | 255.00 | 0.39 | 0.30 | 0.39 | +0.02 | +5.41% | 9 | 783 | 29.52% |
| BA230317C00260000 | 2023-01-27 3:26PM EST | 260.00 | 0.17 | 0.18 | 0.26 | -0.09 | -34.62% | 7 | 3,305 | 29.76% |
| BA230317C00265000 | 2023-01-27 12:35PM EST | 265.00 | 0.17 | 0.10 | 0.24 | -0.01 | -5.56% | 8 | 368 | 31.57% |
| BA230317C00270000 | 2023-01-27 11:37AM EST | 270.00 | 0.10 | 0.06 | 0.13 | +0.01 | +11.11% | 2 | 2,504 | 30.81% |
| BA230317C00275000 | 2023-01-27 1:32PM EST | 275.00 | 0.10 | 0.06 | 0.08 | +0.03 | +42.86% | 26 | 229 | 30.76% |
| BA230317C00280000 | 2023-01-27 11:14AM EST | 280.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 1 | 389 | 32.03% |
| BA230317C00285000 | 2023-01-25 1:41PM EST | 285.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 392 | 32.42% |
| BA230317C00290000 | 2023-01-27 1:51PM EST | 290.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 20 | 246 | 34.77% |
| BA230317C00295000 | 2023-01-25 2:46PM EST | 295.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 163 | 33.79% |
| BA230317C00300000 | 2023-01-27 3:54PM EST | 300.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 1,078 | 35.35% |
| BA230317C00305000 | 2023-01-19 11:21AM EST | 305.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 166 | 223 | 36.72% |
| BA230317C00310000 | 2023-01-18 9:49AM EST | 310.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 340 | 38.28% |
| BA230317C00315000 | 2023-01-18 9:49AM EST | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,062 | 39.65% |
| BA230317C00320000 | 2023-01-20 3:33PM EST | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 306 | 41.02% |
| BA230317C00325000 | 2023-01-12 10:22AM EST | 325.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 295 | 44.53% |
| BA230317C00330000 | 2023-01-27 9:58AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 406 | 39.84% |
| BA230317C00340000 | 2023-01-20 11:39AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,260 | 42.19% |
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 | 2023-01-24 3:32PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 669 | 119.53% |
| BA230317P00065000 | 2023-01-20 2:48PM EST | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 623 | 123.05% |
| BA230317P00070000 | 2023-01-20 2:44PM EST | 70.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 46 | 281 | 115.63% |
| BA230317P00075000 | 2023-01-11 11:07AM EST | 75.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 318 | 104.69% |
| BA230317P00080000 | 2023-01-27 1:29PM EST | 80.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 380 | 97.27% |
| BA230317P00085000 | 2023-01-23 11:44AM EST | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 244 | 83.59% |
| BA230317P00090000 | 2023-01-23 3:07PM EST | 90.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,222 | 80.47% |
| BA230317P00095000 | 2023-01-25 1:42PM EST | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 705 | 75.78% |
| BA230317P00100000 | 2023-01-26 3:28PM EST | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,919 | 71.09% |
| BA230317P00105000 | 2023-01-23 9:41AM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 3,409 | 64.84% |
| BA230317P00110000 | 2023-01-25 1:33PM EST | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,406 | 62.50% |
| BA230317P00115000 | 2023-01-27 3:40PM EST | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,876 | 58.59% |
| BA230317P00120000 | 2023-01-27 3:04PM EST | 120.00 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 6 | 3,006 | 56.64% |
| BA230317P00125000 | 2023-01-27 1:10PM EST | 125.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 2 | 2,694 | 53.13% |
| BA230317P00130000 | 2023-01-27 3:52PM EST | 130.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 8 | 1,621 | 51.56% |
| BA230317P00135000 | 2023-01-26 10:13AM EST | 135.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 14 | 2,260 | 50.20% |
| BA230317P00140000 | 2023-01-27 1:56PM EST | 140.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 252 | 4,142 | 47.95% |
| BA230317P00145000 | 2023-01-26 10:14AM EST | 145.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 11 | 3,108 | 46.39% |
| BA230317P00150000 | 2023-01-27 3:52PM EST | 150.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 480 | 4,854 | 44.29% |
| BA230317P00155000 | 2023-01-27 2:54PM EST | 155.00 | 0.20 | 0.15 | 0.26 | -0.08 | -28.57% | 53 | 1,594 | 43.26% |
| BA230317P00160000 | 2023-01-27 3:55PM EST | 160.00 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 65 | 4,135 | 41.46% |
| BA230317P00165000 | 2023-01-27 3:56PM EST | 165.00 | 0.50 | 0.46 | 0.54 | +0.13 | +35.14% | 19 | 2,970 | 40.72% |
| BA230317P00170000 | 2023-01-27 3:51PM EST | 170.00 | 0.72 | 0.64 | 0.76 | +0.02 | +2.86% | 657 | 4,000 | 39.40% |
| BA230317P00175000 | 2023-01-27 3:53PM EST | 175.00 | 1.00 | 0.98 | 1.05 | +0.09 | +9.89% | 337 | 3,456 | 37.99% |
| BA230317P00180000 | 2023-01-27 3:49PM EST | 180.00 | 1.41 | 1.37 | 1.50 | +0.11 | +8.46% | 171 | 5,501 | 37.04% |
| BA230317P00185000 | 2023-01-27 3:50PM EST | 185.00 | 2.00 | 1.95 | 2.09 | +0.15 | +8.11% | 25 | 2,578 | 35.99% |
| BA230317P00190000 | 2023-01-27 3:56PM EST | 190.00 | 2.80 | 2.71 | 2.87 | +0.25 | +9.80% | 113 | 2,572 | 34.94% |
| BA230317P00195000 | 2023-01-27 3:56PM EST | 195.00 | 3.75 | 3.70 | 3.90 | +0.14 | +3.88% | 40 | 2,115 | 33.97% |
| BA230317P00200000 | 2023-01-27 3:57PM EST | 200.00 | 5.00 | 4.95 | 5.15 | +0.15 | +3.09% | 232 | 3,054 | 32.75% |
| BA230317P00205000 | 2023-01-27 3:56PM EST | 205.00 | 6.69 | 6.50 | 6.75 | +0.44 | +7.04% | 42 | 1,931 | 31.64% |
| BA230317P00210000 | 2023-01-27 3:57PM EST | 210.00 | 8.58 | 8.45 | 8.65 | +0.63 | +7.92% | 853 | 2,254 | 30.29% |
| BA230317P00215000 | 2023-01-27 2:44PM EST | 215.00 | 10.28 | 10.80 | 11.05 | -0.02 | -0.19% | 21 | 763 | 29.23% |
| BA230317P00220000 | 2023-01-27 3:40PM EST | 220.00 | 13.35 | 13.60 | 13.95 | +0.45 | +3.49% | 49 | 1,140 | 28.38% |
| BA230317P00225000 | 2023-01-27 11:39AM EST | 225.00 | 16.70 | 16.85 | 17.20 | +0.45 | +2.77% | 36 | 131 | 27.19% |
| BA230317P00230000 | 2023-01-27 10:54AM EST | 230.00 | 22.00 | 20.60 | 21.05 | +2.00 | +10.00% | 2 | 33 | 26.75% |
| BA230317P00235000 | 2023-01-20 11:58AM EST | 235.00 | 29.95 | 24.65 | 25.15 | 0.00 | - | 1 | 32 | 25.87% |
| BA230317P00240000 | 2023-01-25 11:10AM EST | 240.00 | 34.64 | 29.00 | 29.75 | 0.00 | - | 2 | 134 | 26.53% |
| BA230317P00245000 | 2023-01-20 11:58AM EST | 245.00 | 39.20 | 33.45 | 34.65 | 0.00 | - | 1 | 25 | 28.76% |
| BA230317P00250000 | 2023-01-25 10:39AM EST | 250.00 | 44.00 | 38.35 | 39.60 | 0.00 | - | 3 | 65 | 31.18% |
| BA230317P00255000 | 2023-01-25 3:17PM EST | 255.00 | 42.25 | 43.50 | 44.60 | 0.00 | - | 26 | 3 | 33.91% |
| BA230317P00260000 | 2023-01-24 9:44AM EST | 260.00 | 50.85 | 48.25 | 49.75 | 0.00 | - | 5 | 2 | 37.99% |
| BA230317P00265000 | 2023-01-05 3:58PM EST | 265.00 | 60.20 | 53.45 | 54.55 | 0.00 | - | 2 | 0 | 38.54% |
| BA230317P00270000 | 2023-01-09 3:41PM EST | 270.00 | 58.99 | 58.40 | 59.60 | -2.16 | -3.53% | 1 | 0 | 41.53% |
| BA230317P00275000 | 2023-01-13 11:51AM EST | 275.00 | 60.00 | 63.30 | 64.60 | 0.00 | - | 6 | 0 | 43.90% |
| BA230317P00280000 | 2022-12-19 2:45PM EST | 280.00 | 93.84 | 69.95 | 71.20 | 0.00 | - | 192 | 0 | 55.25% |
| BA230317P00285000 | 2022-12-19 1:38PM EST | 285.00 | 97.58 | 75.10 | 76.35 | 0.00 | - | 2 | 0 | 58.90% |
| BA230317P00290000 | 2022-12-19 2:46PM EST | 290.00 | 103.55 | 79.90 | 81.15 | 0.00 | - | 60 | 0 | 59.75% |
| BA230317P00295000 | 2022-08-03 12:39PM EST | 295.00 | 129.65 | 141.25 | 142.35 | 0.00 | - | 1 | 0 | 269.46% |
| BA230317P00300000 | 2022-08-16 1:34PM EST | 300.00 | 127.00 | 149.20 | 151.30 | 0.00 | - | 2 | 0 | 284.20% |
| BA230317P00305000 | 2022-05-03 12:06PM EST | 305.00 | 152.55 | 163.95 | 165.40 | 0.00 | - | 3 | 0 | 319.00% |
| BA230317P00310000 | 2022-05-03 12:02PM EST | 310.00 | 157.36 | 168.65 | 170.45 | 0.00 | - | 10 | 0 | 321.67% |
| BA230317P00315000 | 2021-12-16 9:38AM EST | 315.00 | 123.00 | 96.35 | 100.15 | 0.00 | - | - | 1 | 0.00% |
| BA230317P00320000 | 2022-04-20 1:31PM EST | 320.00 | 136.48 | 198.25 | 200.35 | 0.00 | - | 100 | 0 | 396.19% |
| BA230317P00325000 | 2021-12-31 10:01AM EST | 325.00 | 126.80 | 132.80 | 141.45 | 0.00 | - | 100 | 100 | 172.85% |
| BA230317P00330000 | 2022-05-02 2:15PM EST | 330.00 | 183.85 | 198.50 | 200.00 | 0.00 | - | 10 | 0 | 366.38% |
| BA230317P00340000 | 2022-08-30 9:15AM EST | 340.00 | 175.16 | 211.25 | 212.85 | 0.00 | - | 1 | 0 | 381.43% |
© 2023 Yahoo. Todos los derechos reservados.
