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
1.927,60 -2,40 (-0,12%) BTC-EUR
21.369,78 +0,44 (+0,00%)
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:
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230915C00100000 | 2023-01-25 9:30AM EST | 100.00 | 110.05 | 113.85 | 115.40 | 0.00 | - | 1 | 106 | 71.11% |
| BA230915C00120000 | 2022-12-19 3:57PM EST | 120.00 | 73.87 | 93.90 | 96.10 | 0.00 | - | 1 | 3 | 58.03% |
| BA230915C00130000 | 2022-12-14 3:13PM EST | 130.00 | 69.11 | 90.15 | 91.35 | 0.00 | - | 1 | 3 | 70.25% |
| BA230915C00140000 | 2023-01-17 2:12PM EST | 140.00 | 80.45 | 77.05 | 78.35 | 0.00 | - | 4 | 25 | 53.94% |
| BA230915C00145000 | 2023-01-13 9:30AM EST | 145.00 | 75.87 | 72.50 | 74.00 | 0.00 | - | 2 | 4 | 52.15% |
| BA230915C00150000 | 2023-01-25 11:21AM EST | 150.00 | 65.39 | 68.35 | 69.45 | 0.00 | - | 150 | 183 | 50.54% |
| BA230915C00155000 | 2022-12-16 12:57PM EST | 155.00 | 44.33 | 68.90 | 70.00 | 0.00 | - | 10 | 15 | 60.17% |
| BA230915C00160000 | 2023-01-24 11:31AM EST | 160.00 | 61.27 | 60.25 | 61.15 | 0.00 | - | 1 | 25 | 49.21% |
| BA230915C00165000 | 2023-01-13 11:24AM EST | 165.00 | 62.55 | 56.20 | 57.15 | 0.00 | - | 1 | 24 | 47.97% |
| BA230915C00170000 | 2023-01-25 1:52PM EST | 170.00 | 54.80 | 52.20 | 52.90 | 0.00 | - | 2 | 52 | 46.09% |
| BA230915C00175000 | 2023-01-26 1:22PM EST | 175.00 | 50.40 | 48.25 | 49.20 | 0.00 | - | 1 | 135 | 45.17% |
| BA230915C00180000 | 2023-01-27 1:30PM EST | 180.00 | 45.34 | 44.60 | 45.40 | -0.03 | -0.07% | 2 | 302 | 43.89% |
| BA230915C00185000 | 2023-01-24 11:38AM EST | 185.00 | 42.71 | 41.10 | 41.60 | 0.00 | - | 4 | 336 | 42.47% |
| BA230915C00190000 | 2023-01-25 2:11PM EST | 190.00 | 40.45 | 37.60 | 38.30 | 0.00 | - | 3 | 93 | 41.74% |
| BA230915C00195000 | 2023-01-27 1:48PM EST | 195.00 | 34.93 | 34.30 | 34.80 | -3.07 | -8.08% | 3 | 223 | 40.48% |
| BA230915C00200000 | 2023-01-27 3:37PM EST | 200.00 | 31.95 | 31.10 | 31.60 | -1.00 | -3.03% | 13 | 311 | 39.53% |
| BA230915C00205000 | 2023-01-26 11:24AM EST | 205.00 | 29.85 | 28.30 | 28.80 | 0.00 | - | 2 | 68 | 38.99% |
| BA230915C00210000 | 2023-01-27 3:46PM EST | 210.00 | 25.90 | 25.10 | 25.80 | -1.70 | -6.16% | 2 | 263 | 37.94% |
| BA230915C00215000 | 2023-01-26 3:42PM EST | 215.00 | 24.05 | 22.60 | 23.10 | 0.00 | - | 6 | 113 | 37.13% |
| BA230915C00220000 | 2023-01-27 10:53AM EST | 220.00 | 19.75 | 20.10 | 20.65 | -1.80 | -8.35% | 2 | 1,951 | 36.47% |
| BA230915C00225000 | 2023-01-27 11:35AM EST | 225.00 | 18.70 | 17.95 | 18.35 | -1.15 | -5.79% | 4 | 163 | 35.82% |
| BA230915C00230000 | 2023-01-27 3:29PM EST | 230.00 | 16.40 | 15.65 | 16.20 | -1.50 | -8.38% | 5 | 250 | 35.16% |
| BA230915C00235000 | 2023-01-27 9:54AM EST | 235.00 | 14.55 | 13.55 | 14.25 | -1.15 | -7.32% | 1 | 1,107 | 34.57% |
| BA230915C00240000 | 2023-01-27 11:21AM EST | 240.00 | 12.68 | 12.05 | 12.45 | -0.32 | -2.46% | 14 | 275 | 33.99% |
| BA230915C00245000 | 2023-01-27 9:54AM EST | 245.00 | 11.20 | 10.35 | 10.85 | -0.60 | -5.08% | 1 | 508 | 33.49% |
| BA230915C00250000 | 2023-01-26 11:55AM EST | 250.00 | 9.42 | 8.95 | 9.40 | -1.28 | -11.96% | 3 | 897 | 33.00% |
| BA230915C00255000 | 2023-01-26 9:59AM EST | 255.00 | 7.86 | 7.70 | 8.15 | 0.00 | - | 3 | 243 | 32.63% |
| BA230915C00260000 | 2023-01-27 10:49AM EST | 260.00 | 6.60 | 6.65 | 7.00 | -1.40 | -17.50% | 6 | 760 | 32.21% |
| BA230915C00270000 | 2023-01-27 10:40AM EST | 270.00 | 5.00 | 4.80 | 5.10 | -0.75 | -13.04% | 1 | 177 | 31.46% |
| BA230915C00280000 | 2023-01-27 3:33PM EST | 280.00 | 3.70 | 3.45 | 3.70 | -0.15 | -3.90% | 13 | 76 | 30.93% |
| BA230915C00290000 | 2023-01-27 10:34AM EST | 290.00 | 2.67 | 2.47 | 2.68 | -0.88 | -24.79% | 4 | 68 | 30.57% |
| BA230915C00300000 | 2023-01-27 2:07PM EST | 300.00 | 1.90 | 1.82 | 1.92 | -0.59 | -23.69% | 2 | 109 | 30.25% |
| BA230915C00310000 | 2023-01-27 3:45PM EST | 310.00 | 1.35 | 1.23 | 1.37 | -0.50 | -27.03% | 2,301 | 2,299 | 30.00% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230915P00090000 | 2023-01-20 12:57PM EST | 90.00 | 0.41 | 0.06 | 0.36 | 0.00 | - | 2 | 144 | 51.25% |
| BA230915P00095000 | 2023-01-25 2:08PM EST | 95.00 | 0.41 | 0.10 | 0.43 | 0.00 | - | 1 | 14 | 49.56% |
| BA230915P00100000 | 2023-01-25 2:15PM EST | 100.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 1 | 201 | 46.34% |
| BA230915P00105000 | 2023-01-12 12:43PM EST | 105.00 | 1.05 | 0.28 | 0.64 | 0.00 | - | 1 | 33 | 46.88% |
| BA230915P00110000 | 2023-01-27 2:58PM EST | 110.00 | 0.62 | 0.47 | 0.79 | -0.82 | -56.94% | 26 | 58 | 45.78% |
| BA230915P00115000 | 2023-01-24 9:55AM EST | 115.00 | 1.07 | 0.63 | 1.00 | 0.00 | - | 3 | 22 | 44.98% |
| BA230915P00120000 | 2023-01-24 10:18AM EST | 120.00 | 1.52 | 0.87 | 1.24 | 0.00 | - | 1 | 75 | 44.12% |
| BA230915P00125000 | 2023-01-26 2:13PM EST | 125.00 | 1.20 | 1.10 | 1.52 | 0.00 | - | 1 | 51 | 43.26% |
| BA230915P00130000 | 2023-01-27 10:45AM EST | 130.00 | 1.58 | 1.38 | 1.76 | -0.40 | -20.20% | 1 | 188 | 41.92% |
| BA230915P00135000 | 2023-01-20 12:46PM EST | 135.00 | 2.89 | 1.82 | 1.99 | 0.00 | - | 15 | 15 | 40.41% |
| BA230915P00140000 | 2023-01-26 9:34AM EST | 140.00 | 2.40 | 2.20 | 2.39 | 0.00 | - | 1 | 310 | 39.56% |
| BA230915P00145000 | 2023-01-26 1:36PM EST | 145.00 | 2.80 | 2.68 | 2.88 | 0.00 | - | 1 | 68 | 38.83% |
| BA230915P00150000 | 2023-01-23 1:52PM EST | 150.00 | 3.90 | 3.15 | 3.40 | 0.00 | - | 5 | 169 | 37.94% |
| BA230915P00155000 | 2023-01-26 3:49PM EST | 155.00 | 4.10 | 3.80 | 4.05 | 0.00 | - | 1 | 184 | 37.24% |
| BA230915P00160000 | 2023-01-26 3:40PM EST | 160.00 | 4.75 | 4.50 | 4.75 | 0.00 | - | 11 | 779 | 36.44% |
| BA230915P00165000 | 2023-01-26 3:49PM EST | 165.00 | 5.50 | 5.25 | 5.55 | 0.00 | - | 18 | 237 | 35.65% |
| BA230915P00170000 | 2023-01-26 3:44PM EST | 170.00 | 6.40 | 6.05 | 6.45 | 0.00 | - | 11 | 118 | 34.87% |
| BA230915P00175000 | 2023-01-27 10:40AM EST | 175.00 | 7.40 | 7.05 | 7.50 | 0.00 | - | 2 | 110 | 34.17% |
| BA230915P00180000 | 2023-01-27 11:55AM EST | 180.00 | 8.25 | 8.20 | 8.65 | -0.20 | -2.37% | 8 | 1,725 | 33.42% |
| BA230915P00185000 | 2023-01-26 3:51PM EST | 185.00 | 9.70 | 9.50 | 9.90 | 0.00 | - | 205 | 807 | 32.61% |
| BA230915P00190000 | 2023-01-27 1:48PM EST | 190.00 | 10.80 | 10.95 | 11.35 | -0.35 | -3.14% | 5 | 796 | 31.91% |
| BA230915P00195000 | 2023-01-27 1:48PM EST | 195.00 | 12.70 | 12.45 | 12.95 | -0.05 | -0.39% | 4 | 440 | 31.21% |
| BA230915P00200000 | 2023-01-27 11:52AM EST | 200.00 | 14.10 | 14.20 | 14.70 | -0.45 | -3.09% | 13 | 498 | 30.48% |
| BA230915P00205000 | 2023-01-27 1:10PM EST | 205.00 | 16.00 | 16.15 | 16.65 | -0.35 | -2.14% | 12 | 178 | 29.80% |
| BA230915P00210000 | 2023-01-27 12:54PM EST | 210.00 | 18.16 | 18.30 | 18.75 | -0.29 | -1.57% | 18 | 444 | 29.06% |
| BA230915P00215000 | 2023-01-26 1:13PM EST | 215.00 | 20.75 | 20.45 | 21.10 | +0.20 | +0.97% | 1 | 294 | 28.41% |
| BA230915P00220000 | 2023-01-26 1:38PM EST | 220.00 | 22.80 | 22.95 | 23.60 | 0.00 | - | 19 | 180 | 27.69% |
| BA230915P00225000 | 2023-01-26 1:38PM EST | 225.00 | 25.40 | 25.70 | 26.35 | 0.00 | - | 128 | 134 | 27.04% |
| BA230915P00230000 | 2023-01-23 2:53PM EST | 230.00 | 31.77 | 28.60 | 29.30 | 0.00 | - | 18 | 33 | 26.38% |
| BA230915P00235000 | 2023-01-18 10:55AM EST | 235.00 | 34.50 | 31.60 | 32.30 | 0.00 | - | 10 | 13 | 25.45% |
| BA230915P00240000 | 2023-01-25 12:39PM EST | 240.00 | 35.97 | 35.00 | 35.60 | 0.00 | - | 18 | 23 | 24.65% |
| BA230915P00245000 | 2023-01-25 11:51AM EST | 245.00 | 42.20 | 38.55 | 39.15 | 0.00 | - | 10 | 36 | 23.91% |
| BA230915P00250000 | 2023-01-27 11:33AM EST | 250.00 | 41.55 | 42.15 | 43.05 | -0.45 | -1.07% | 9 | 81 | 23.46% |
| BA230915P00255000 | 2023-01-27 11:33AM EST | 255.00 | 45.45 | 46.15 | 47.00 | -2.00 | -4.21% | 14 | 2 | 22.72% |
| BA230915P00280000 | 2023-01-18 9:39AM EST | 280.00 | 69.50 | 68.35 | 69.70 | 0.00 | - | 1 | 3 | 21.69% |
© 2023 Yahoo. Todos los derechos reservados.
