Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.667,92 -175,14 (-0,80%)
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:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230616C00065000 | 2022-10-04 8:34AM EST | 65.00 | 69.05 | 84.30 | 86.70 | 0.00 | - | - | 11 | 0.00% |
| BA230616C00070000 | 2022-10-26 10:23AM EST | 70.00 | 79.00 | 110.15 | 111.35 | 0.00 | - | 1 | 0 | 0.00% |
| BA230616C00075000 | 2022-11-15 12:32PM EST | 75.00 | 102.14 | 108.00 | 109.45 | 0.00 | - | 4 | 43 | 0.00% |
| BA230616C00080000 | 2023-02-02 3:45PM EST | 80.00 | 130.55 | 126.60 | 128.35 | 0.00 | - | 1 | 149 | 94.82% |
| BA230616C00085000 | 2022-11-03 12:35PM EST | 85.00 | 74.54 | 99.90 | 101.50 | 0.00 | - | 12 | 12 | 0.00% |
| BA230616C00090000 | 2022-11-03 12:35PM EST | 90.00 | 70.25 | 95.20 | 96.90 | 0.00 | - | 18 | 19 | 0.00% |
| BA230616C00095000 | 2022-11-03 12:35PM EST | 95.00 | 65.90 | 90.55 | 92.30 | 0.00 | - | 18 | 10 | 0.00% |
| BA230616C00100000 | 2023-01-31 2:30PM EST | 100.00 | 114.50 | 107.10 | 108.90 | 0.00 | - | 1 | 36 | 79.83% |
| BA230616C00105000 | 2023-01-25 2:10PM EST | 105.00 | 110.77 | 102.15 | 104.10 | 0.00 | - | 1 | 24 | 76.26% |
| BA230616C00110000 | 2022-12-28 3:13PM EST | 110.00 | 82.40 | 102.35 | 104.15 | 0.00 | - | 6 | 38 | 102.06% |
| BA230616C00115000 | 2023-01-13 12:07PM EST | 115.00 | 101.80 | 92.65 | 94.15 | 0.00 | - | 1 | 41 | 69.51% |
| BA230616C00120000 | 2023-02-01 9:47AM EST | 120.00 | 100.00 | 87.95 | 89.35 | 0.00 | - | 1 | 60 | 66.97% |
| BA230616C00125000 | 2023-01-24 11:38AM EST | 125.00 | 89.00 | 83.10 | 84.95 | 0.00 | - | 5 | 428 | 65.10% |
| BA230616C00130000 | 2023-01-17 2:12PM EST | 130.00 | 86.22 | 78.50 | 79.85 | 0.00 | - | 4 | 536 | 61.84% |
| BA230616C00135000 | 2023-01-25 2:07PM EST | 135.00 | 82.00 | 73.75 | 75.40 | 0.00 | - | 6 | 89 | 59.88% |
| BA230616C00140000 | 2023-01-25 9:59AM EST | 140.00 | 74.13 | 69.15 | 70.70 | 0.00 | - | 2 | 332 | 57.53% |
| BA230616C00145000 | 2023-02-02 3:54PM EST | 145.00 | 68.30 | 64.75 | 65.90 | 0.00 | - | 3 | 611 | 55.30% |
| BA230616C00150000 | 2023-01-27 3:06PM EST | 150.00 | 66.92 | 60.25 | 61.40 | 0.00 | - | 6 | 453 | 53.35% |
| BA230616C00155000 | 2023-01-31 12:23PM EST | 155.00 | 62.15 | 55.95 | 56.95 | 0.00 | - | 1 | 1,809 | 51.68% |
| BA230616C00160000 | 2023-02-03 3:43PM EST | 160.00 | 52.00 | 51.55 | 52.30 | -7.90 | -13.19% | 2 | 541 | 50.54% |
| BA230616C00165000 | 2023-02-02 10:59AM EST | 165.00 | 55.53 | 47.45 | 48.05 | 0.00 | - | 2 | 689 | 48.80% |
| BA230616C00170000 | 2023-02-03 12:59PM EST | 170.00 | 44.60 | 43.30 | 43.90 | -5.90 | -11.68% | 9 | 580 | 47.13% |
| BA230616C00175000 | 2023-02-03 3:57PM EST | 175.00 | 39.70 | 39.30 | 39.75 | -4.19 | -9.55% | 10 | 2,346 | 45.23% |
| BA230616C00180000 | 2023-02-03 3:56PM EST | 180.00 | 35.74 | 35.35 | 35.95 | -2.66 | -6.93% | 48 | 478 | 43.98% |
| BA230616C00185000 | 2023-02-03 12:38PM EST | 185.00 | 35.20 | 31.70 | 32.45 | +0.79 | +2.30% | 4 | 678 | 43.13% |
| BA230616C00190000 | 2023-02-03 2:21PM EST | 190.00 | 29.08 | 28.25 | 28.60 | -2.14 | -6.85% | 59 | 968 | 41.14% |
| BA230616C00195000 | 2023-02-03 12:08PM EST | 195.00 | 27.54 | 24.95 | 25.30 | -1.26 | -4.37% | 5 | 641 | 40.06% |
| BA230616C00200000 | 2023-02-03 3:45PM EST | 200.00 | 22.00 | 21.85 | 22.15 | -4.37 | -16.57% | 116 | 1,391 | 38.94% |
| BA230616C00205000 | 2023-02-03 3:54PM EST | 205.00 | 19.20 | 18.95 | 19.25 | -5.45 | -22.11% | 17 | 679 | 37.94% |
| BA230616C00210000 | 2023-02-03 3:43PM EST | 210.00 | 16.45 | 16.25 | 16.55 | -1.85 | -10.11% | 164 | 1,670 | 36.96% |
| BA230616C00215000 | 2023-02-03 3:43PM EST | 215.00 | 14.00 | 13.85 | 14.10 | -1.65 | -10.54% | 55 | 4,524 | 36.06% |
| BA230616C00220000 | 2023-02-03 3:26PM EST | 220.00 | 12.18 | 11.65 | 11.90 | -1.32 | -9.78% | 39 | 1,712 | 35.24% |
| BA230616C00225000 | 2023-02-03 3:55PM EST | 225.00 | 9.99 | 9.70 | 10.00 | -1.26 | -11.20% | 36 | 8,832 | 34.60% |
| BA230616C00230000 | 2023-02-03 3:22PM EST | 230.00 | 8.45 | 8.05 | 8.30 | -1.34 | -13.69% | 53 | 1,921 | 33.95% |
| BA230616C00235000 | 2023-02-03 2:08PM EST | 235.00 | 7.15 | 6.60 | 6.85 | -0.78 | -9.84% | 6 | 433 | 33.42% |
| BA230616C00240000 | 2023-02-03 2:42PM EST | 240.00 | 5.86 | 5.35 | 5.60 | -0.59 | -9.15% | 9 | 2,954 | 32.92% |
| BA230616C00245000 | 2023-02-03 3:53PM EST | 245.00 | 4.45 | 4.30 | 4.55 | -0.75 | -14.42% | 2 | 8,434 | 32.50% |
| BA230616C00250000 | 2023-02-03 1:52PM EST | 250.00 | 3.83 | 3.45 | 3.70 | -0.48 | -11.14% | 546 | 1,645 | 32.22% |
| BA230616C00260000 | 2023-02-03 2:04PM EST | 260.00 | 2.42 | 2.19 | 2.36 | -0.63 | -20.66% | 1 | 1,136 | 31.57% |
| BA230616C00270000 | 2023-02-03 11:15AM EST | 270.00 | 1.70 | 1.38 | 1.51 | -0.02 | -1.16% | 3 | 1,558 | 31.25% |
| BA230616C00280000 | 2023-02-03 2:23PM EST | 280.00 | 0.97 | 0.85 | 0.97 | -0.09 | -8.49% | 7 | 1,127 | 31.15% |
| BA230616C00290000 | 2023-02-03 3:12PM EST | 290.00 | 0.65 | 0.54 | 0.72 | -0.10 | -13.33% | 3 | 320 | 31.97% |
| BA230616C00300000 | 2023-02-03 3:11PM EST | 300.00 | 0.45 | 0.33 | 0.48 | 0.00 | - | 4 | 159 | 32.12% |
| BA230616C00310000 | 2023-02-03 10:56AM EST | 310.00 | 0.34 | 0.18 | 0.45 | -0.06 | -15.00% | 2 | 76 | 34.01% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230616P00065000 | 2023-02-01 2:39PM EST | 65.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 8 | 988 | 71.88% |
| BA230616P00070000 | 2023-02-03 9:30AM EST | 70.00 | 0.06 | 0.01 | 0.17 | +0.03 | +100.00% | 27 | 3,249 | 70.51% |
| BA230616P00075000 | 2023-01-25 9:50AM EST | 75.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 50 | 652 | 66.21% |
| BA230616P00080000 | 2023-02-01 11:33AM EST | 80.00 | 0.05 | 0.04 | 0.18 | 0.00 | - | 2 | 172 | 63.67% |
| BA230616P00085000 | 2023-01-27 12:17PM EST | 85.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 10 | 158 | 58.40% |
| BA230616P00090000 | 2023-02-01 10:28AM EST | 90.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 3 | 326 | 54.88% |
| BA230616P00095000 | 2023-02-01 10:27AM EST | 95.00 | 0.11 | 0.05 | 0.19 | 0.00 | - | 34 | 229 | 53.32% |
| BA230616P00100000 | 2023-02-01 12:47PM EST | 100.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 54 | 965 | 50.78% |
| BA230616P00105000 | 2023-02-01 1:09PM EST | 105.00 | 0.17 | 0.10 | 0.24 | 0.00 | - | 162 | 883 | 51.42% |
| BA230616P00110000 | 2023-01-30 10:11AM EST | 110.00 | 0.45 | 0.15 | 0.33 | 0.00 | - | 12 | 880 | 50.49% |
| BA230616P00115000 | 2023-02-02 11:46AM EST | 115.00 | 0.35 | 0.28 | 0.40 | 0.00 | - | 2 | 297 | 48.73% |
| BA230616P00120000 | 2023-01-30 2:55PM EST | 120.00 | 0.43 | 0.43 | 0.54 | 0.00 | - | 13 | 527 | 47.90% |
| BA230616P00125000 | 2023-02-03 3:05PM EST | 125.00 | 0.60 | 0.57 | 0.60 | +0.15 | +33.33% | 25 | 779 | 45.56% |
| BA230616P00130000 | 2023-01-31 11:00AM EST | 130.00 | 0.63 | 0.70 | 0.81 | 0.00 | - | 10 | 687 | 44.92% |
| BA230616P00135000 | 2023-02-02 1:02PM EST | 135.00 | 0.75 | 0.85 | 1.04 | 0.00 | - | 4 | 2,911 | 43.97% |
| BA230616P00140000 | 2023-02-03 1:46PM EST | 140.00 | 1.15 | 1.15 | 1.29 | +0.10 | +9.52% | 12 | 1,038 | 42.79% |
| BA230616P00145000 | 2023-02-03 3:46PM EST | 145.00 | 1.57 | 1.54 | 1.61 | +0.43 | +37.72% | 43 | 3,839 | 41.75% |
| BA230616P00150000 | 2023-02-03 3:43PM EST | 150.00 | 1.98 | 1.92 | 2.03 | +0.21 | +11.86% | 46 | 2,271 | 40.91% |
| BA230616P00155000 | 2023-02-03 12:09PM EST | 155.00 | 2.20 | 2.41 | 2.51 | +0.27 | +13.99% | 1 | 1,789 | 39.97% |
| BA230616P00160000 | 2023-02-03 2:10PM EST | 160.00 | 2.92 | 2.95 | 3.10 | +0.20 | +7.35% | 15 | 1,440 | 39.11% |
| BA230616P00165000 | 2023-02-02 11:11AM EST | 165.00 | 2.77 | 3.65 | 3.80 | 0.00 | - | 21 | 1,372 | 38.26% |
| BA230616P00170000 | 2023-02-03 3:17PM EST | 170.00 | 4.41 | 4.40 | 4.60 | +0.36 | +8.89% | 42 | 1,266 | 37.34% |
| BA230616P00175000 | 2023-02-03 3:46PM EST | 175.00 | 5.50 | 5.35 | 5.55 | +0.55 | +11.11% | 22 | 1,208 | 36.48% |
| BA230616P00180000 | 2023-02-03 3:46PM EST | 180.00 | 6.60 | 6.40 | 6.65 | +0.70 | +11.86% | 107 | 1,960 | 35.61% |
| BA230616P00185000 | 2023-02-03 3:53PM EST | 185.00 | 7.71 | 7.60 | 7.95 | +0.46 | +6.34% | 46 | 3,030 | 34.84% |
| BA230616P00190000 | 2023-02-03 3:53PM EST | 190.00 | 9.25 | 9.10 | 9.30 | +0.95 | +11.45% | 79 | 2,560 | 33.74% |
| BA230616P00195000 | 2023-02-03 12:59PM EST | 195.00 | 9.95 | 10.70 | 10.90 | +0.20 | +2.05% | 15 | 852 | 32.79% |
| BA230616P00200000 | 2023-02-03 3:58PM EST | 200.00 | 12.60 | 12.50 | 12.75 | +1.00 | +8.62% | 11 | 1,081 | 31.91% |
| BA230616P00205000 | 2023-02-03 3:55PM EST | 205.00 | 14.55 | 14.55 | 14.85 | +0.95 | +6.99% | 4 | 1,048 | 31.07% |
| BA230616P00210000 | 2023-02-03 2:37PM EST | 210.00 | 16.50 | 16.85 | 17.15 | +0.80 | +5.10% | 38 | 435 | 30.14% |
| BA230616P00215000 | 2023-02-03 1:34PM EST | 215.00 | 19.00 | 19.40 | 19.75 | +2.00 | +11.76% | 1 | 641 | 29.29% |
| BA230616P00220000 | 2023-02-02 12:19PM EST | 220.00 | 20.45 | 22.25 | 22.55 | +1.85 | +9.95% | 1 | 183 | 28.31% |
| BA230616P00225000 | 2023-02-03 2:56PM EST | 225.00 | 24.85 | 25.35 | 25.65 | +1.60 | +6.88% | 12 | 799 | 27.38% |
| BA230616P00230000 | 2023-02-03 12:25PM EST | 230.00 | 26.24 | 28.65 | 29.20 | -0.26 | -0.98% | 1 | 125 | 26.87% |
| BA230616P00235000 | 2023-02-02 2:52PM EST | 235.00 | 29.85 | 32.30 | 32.85 | 0.00 | - | 14 | 54 | 26.00% |
| BA230616P00240000 | 2023-02-02 10:41AM EST | 240.00 | 30.05 | 36.05 | 36.90 | 0.00 | - | 2 | 40 | 25.59% |
| BA230616P00245000 | 2023-01-25 1:57PM EST | 245.00 | 35.25 | 40.25 | 41.05 | 0.00 | - | - | 8 | 24.85% |
| BA230616P00250000 | 2023-02-02 3:26PM EST | 250.00 | 41.40 | 44.70 | 45.35 | 0.00 | - | 22 | 42 | 23.93% |
| BA230616P00260000 | 2023-01-26 12:24PM EST | 260.00 | 47.65 | 53.75 | 54.80 | 0.00 | - | 1 | 5 | 24.34% |
| BA230616P00270000 | 2023-01-23 10:26AM EST | 270.00 | 62.83 | 63.20 | 64.65 | 0.00 | - | 2 | 1 | 26.25% |
| BA230616P00300000 | 2023-01-25 3:00PM EST | 300.00 | 86.27 | 93.15 | 94.95 | 0.00 | - | - | 0 | 36.41% |
© 2023 Yahoo. Todos los derechos reservados.
