Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
10.090,00 +27,40 (+0,27%) Euro Stoxx 50
4.387,74 +17,21 (+0,39%) Dólar/Euro
1,0933 -0,0042 (-0,3826%) Petróleo Brent
83,87 +0,77 (+0,93%) Oro
2.057,70 -9,40 (-0,45%) BTC-EUR
34.638,02 -380,93 (-1,09%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119C00060000 | 2023-11-29 3:26PM EST | 60.00 | 164.61 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 0.00% |
| BA240119C00065000 | 2023-11-09 1:01PM EST | 65.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| BA240119C00070000 | 2023-11-10 10:15AM EST | 70.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| BA240119C00075000 | 2023-11-13 9:30AM EST | 75.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| BA240119C00080000 | 2023-10-13 2:32PM EST | 80.00 | 106.35 | 114.90 | 118.30 | 0.00 | - | 6 | 118 | 0.00% |
| BA240119C00085000 | 2023-11-10 2:22PM EST | 85.00 | 112.13 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| BA240119C00090000 | 2023-11-10 9:46AM EST | 90.00 | 107.36 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| BA240119C00095000 | 2023-11-13 2:31PM EST | 95.00 | 112.33 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| BA240119C00100000 | 2023-11-29 2:21PM EST | 100.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 0.00% |
| BA240119C00105000 | 2023-11-20 1:39PM EST | 105.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 52 | 309 | 0.00% |
| BA240119C00110000 | 2023-11-29 9:43AM EST | 110.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 0.00% |
| BA240119C00115000 | 2023-11-20 3:46PM EST | 115.00 | 103.98 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| BA240119C00120000 | 2023-11-29 2:41PM EST | 120.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,681 | 0.00% |
| BA240119C00125000 | 2023-11-28 1:48PM EST | 125.00 | 98.43 | 0.00 | 0.00 | 0.00 | - | 15 | 1,041 | 0.00% |
| BA240119C00130000 | 2023-11-28 1:49PM EST | 130.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 20 | 1,879 | 0.00% |
| BA240119C00135000 | 2023-11-29 3:52PM EST | 135.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,493 | 0.00% |
| BA240119C00140000 | 2023-11-28 1:50PM EST | 140.00 | 83.83 | 0.00 | 0.00 | 0.00 | - | 26 | 1,368 | 0.00% |
| BA240119C00145000 | 2023-11-27 12:23PM EST | 145.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| BA240119C00150000 | 2023-11-29 12:56PM EST | 150.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 7 | 2,250 | 0.00% |
| BA240119C00155000 | 2023-11-27 9:30AM EST | 155.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,182 | 0.00% |
| BA240119C00160000 | 2023-11-28 2:34PM EST | 160.00 | 63.73 | 0.00 | 0.00 | 0.00 | - | 36 | 2,480 | 0.00% |
| BA240119C00165000 | 2023-11-20 10:24AM EST | 165.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,692 | 0.00% |
| BA240119C00170000 | 2023-11-29 11:00AM EST | 170.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 9 | 2,653 | 0.00% |
| BA240119C00175000 | 2023-11-29 2:00PM EST | 175.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,969 | 0.00% |
| BA240119C00180000 | 2023-11-29 2:29PM EST | 180.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5,466 | 0.00% |
| BA240119C00185000 | 2023-11-29 1:21PM EST | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,142 | 0.00% |
| BA240119C00190000 | 2023-11-29 3:12PM EST | 190.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 58 | 4,029 | 0.00% |
| BA240119C00195000 | 2023-11-29 3:34PM EST | 195.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 21 | 2,433 | 0.00% |
| BA240119C00200000 | 2023-11-29 3:59PM EST | 200.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 178 | 6,749 | 0.00% |
| BA240119C00205000 | 2023-11-29 3:47PM EST | 205.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 37 | 3,047 | 0.00% |
| BA240119C00210000 | 2023-11-29 3:37PM EST | 210.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 114 | 4,860 | 0.00% |
| BA240119C00215000 | 2023-11-29 3:54PM EST | 215.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 169 | 4,832 | 0.00% |
| BA240119C00220000 | 2023-11-29 3:59PM EST | 220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 360 | 8,722 | 0.00% |
| BA240119C00225000 | 2023-11-29 3:59PM EST | 225.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 596 | 6,926 | 0.20% |
| BA240119C00230000 | 2023-11-29 3:54PM EST | 230.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 584 | 8,684 | 1.56% |
| BA240119C00235000 | 2023-11-29 3:46PM EST | 235.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 232 | 5,008 | 3.13% |
| BA240119C00240000 | 2023-11-29 3:53PM EST | 240.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 559 | 5,438 | 3.13% |
| BA240119C00245000 | 2023-11-29 3:53PM EST | 245.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 270 | 3,853 | 6.25% |
| BA240119C00250000 | 2023-11-29 3:58PM EST | 250.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 174 | 4,678 | 6.25% |
| BA240119C00255000 | 2023-11-29 2:55PM EST | 255.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 29 | 2,140 | 6.25% |
| BA240119C00260000 | 2023-11-29 2:52PM EST | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 107 | 2,617 | 6.25% |
| BA240119C00265000 | 2023-11-29 10:12AM EST | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2,429 | 12.50% |
| BA240119C00270000 | 2023-11-29 2:38PM EST | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 3,488 | 12.50% |
| BA240119C00275000 | 2023-11-29 1:27PM EST | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,364 | 12.50% |
| BA240119C00280000 | 2023-11-29 10:52AM EST | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3,350 | 12.50% |
| BA240119C00285000 | 2023-11-29 1:44PM EST | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,914 | 12.50% |
| BA240119C00290000 | 2023-11-29 2:13PM EST | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,823 | 12.50% |
| BA240119C00300000 | 2023-11-29 1:53PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 6,566 | 12.50% |
| BA240119C00305000 | 2023-11-20 12:47PM EST | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| BA240119C00310000 | 2023-11-29 9:47AM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,167 | 12.50% |
| BA240119C00320000 | 2023-11-29 12:22PM EST | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,272 | 25.00% |
| BA240119C00330000 | 2023-11-29 11:55AM EST | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,841 | 25.00% |
| BA240119C00340000 | 2023-11-29 10:39AM EST | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 8,210 | 25.00% |
| BA240119C00350000 | 2023-10-16 9:09AM EST | 350.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 852 | 48.63% |
| BA240119C00360000 | 2023-11-15 3:57PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,014 | 25.00% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119P00060000 | 2023-11-22 1:01PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,018 | 50.00% |
| BA240119P00065000 | 2023-11-29 11:50AM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,607 | 50.00% |
| BA240119P00070000 | 2023-11-22 11:48AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| BA240119P00075000 | 2023-11-14 10:59AM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 50.00% |
| BA240119P00080000 | 2023-11-14 12:20PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 50.00% |
| BA240119P00085000 | 2023-11-08 3:10PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,445 | 50.00% |
| BA240119P00090000 | 2023-11-22 9:40AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 50.00% |
| BA240119P00095000 | 2023-11-13 9:30AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 882 | 50.00% |
| BA240119P00100000 | 2023-11-28 2:45PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,044 | 50.00% |
| BA240119P00105000 | 2023-11-22 9:39AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,529 | 50.00% |
| BA240119P00110000 | 2023-11-20 3:39PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,515 | 50.00% |
| BA240119P00115000 | 2023-11-15 11:49AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,117 | 25.00% |
| BA240119P00120000 | 2023-11-28 2:32PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,118 | 25.00% |
| BA240119P00125000 | 2023-11-29 2:05PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 3,674 | 25.00% |
| BA240119P00130000 | 2023-11-29 3:25PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,239 | 25.00% |
| BA240119P00135000 | 2023-11-29 3:00PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 3,181 | 25.00% |
| BA240119P00140000 | 2023-11-22 1:03PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5,459 | 25.00% |
| BA240119P00145000 | 2023-11-29 3:46PM EST | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,324 | 25.00% |
| BA240119P00150000 | 2023-11-28 2:45PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 6,110 | 25.00% |
| BA240119P00155000 | 2023-11-29 3:46PM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,711 | 25.00% |
| BA240119P00160000 | 2023-11-28 2:45PM EST | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 6,828 | 25.00% |
| BA240119P00165000 | 2023-11-29 2:01PM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 6,007 | 12.50% |
| BA240119P00170000 | 2023-11-29 3:02PM EST | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 5,378 | 12.50% |
| BA240119P00175000 | 2023-11-29 3:03PM EST | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 6,089 | 12.50% |
| BA240119P00180000 | 2023-11-29 2:16PM EST | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 9,329 | 12.50% |
| BA240119P00185000 | 2023-11-29 2:59PM EST | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 148 | 5,854 | 12.50% |
| BA240119P00190000 | 2023-11-29 3:55PM EST | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 40 | 6,951 | 12.50% |
| BA240119P00195000 | 2023-11-29 3:34PM EST | 195.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21 | 4,504 | 6.25% |
| BA240119P00200000 | 2023-11-29 3:59PM EST | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,929 | 11,181 | 6.25% |
| BA240119P00205000 | 2023-11-29 3:47PM EST | 205.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 63 | 8,188 | 6.25% |
| BA240119P00210000 | 2023-11-29 3:56PM EST | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 261 | 6,382 | 3.13% |
| BA240119P00215000 | 2023-11-29 3:49PM EST | 215.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 148 | 3,148 | 3.13% |
| BA240119P00220000 | 2023-11-29 3:51PM EST | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 199 | 3,243 | 1.56% |
| BA240119P00225000 | 2023-11-29 3:49PM EST | 225.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 328 | 953 | 0.00% |
| BA240119P00230000 | 2023-11-29 2:38PM EST | 230.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 50 | 1,518 | 0.00% |
| BA240119P00235000 | 2023-11-29 2:25PM EST | 235.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 0.00% |
| BA240119P00240000 | 2023-11-29 11:06AM EST | 240.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| BA240119P00245000 | 2023-11-22 3:56PM EST | 245.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 33 | 31 | 0.00% |
| BA240119P00250000 | 2023-11-29 10:16AM EST | 250.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BA240119P00255000 | 2023-11-22 1:22PM EST | 255.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240119P00260000 | 2023-11-09 3:41PM EST | 260.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240119P00265000 | 2023-11-29 11:15AM EST | 265.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240119P00270000 | 2023-10-25 2:46PM EST | 270.00 | 92.54 | 49.75 | 51.00 | 0.00 | - | 3 | 0 | 53.90% |
| BA240119P00275000 | 2023-10-25 2:46PM EST | 275.00 | 97.50 | 54.70 | 55.95 | 0.00 | - | 2 | 0 | 56.84% |
| BA240119P00280000 | 2023-09-27 1:21PM EST | 280.00 | 86.15 | 99.30 | 101.15 | 0.00 | - | 10 | 0 | 187.74% |
| BA240119P00285000 | 2023-08-07 12:39PM EST | 285.00 | 48.20 | 66.20 | 67.65 | 0.00 | - | 2 | 0 | 69.61% |
| BA240119P00290000 | 2023-09-22 1:52PM EST | 290.00 | 92.40 | 108.90 | 110.95 | 0.00 | - | 60 | 0 | 194.15% |
| BA240119P00300000 | 2023-10-19 2:43PM EST | 300.00 | 59.00 | 115.55 | 119.20 | 0.00 | - | 120 | 0 | 193.40% |
| BA240119P00310000 | 2023-04-24 9:52AM EST | 310.00 | 106.20 | 110.30 | 112.05 | 0.00 | - | 2 | 0 | 150.67% |
| BA240119P00320000 | 2023-11-29 3:23PM EST | 320.00 | 95.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240119P00330000 | 2023-11-29 3:23PM EST | 330.00 | 105.76 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| BA240119P00340000 | 2023-11-29 3:23PM EST | 340.00 | 115.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.