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 (-0,1631%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.550,49 +234,42 (+1,10%)
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:
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 | 2022-08-09 10:26AM EST | 60.00 | 110.30 | 112.30 | 114.15 | 0.00 | - | 2 | 33 | 0.00% |
| BA240119C00065000 | 2022-08-08 12:48PM EST | 65.00 | 109.60 | 107.55 | 109.65 | 0.00 | - | - | 32 | 0.00% |
| BA240119C00070000 | 2022-08-01 8:35AM EST | 70.00 | 102.50 | 103.40 | 105.45 | 0.00 | - | - | 31 | 0.00% |
| BA240119C00075000 | 2022-08-08 10:28AM EST | 75.00 | 98.57 | 99.10 | 100.95 | 0.00 | - | 5 | 38 | 0.00% |
| BA240119C00080000 | 2022-08-11 9:40AM EST | 80.00 | 98.20 | 95.35 | 97.00 | +3.95 | +4.19% | 1 | 40 | 0.00% |
| BA240119C00085000 | 2022-08-03 1:53PM EST | 85.00 | 90.23 | 91.30 | 92.70 | 0.00 | - | 5 | 24 | 0.00% |
| BA240119C00090000 | 2022-08-04 9:34AM EST | 90.00 | 86.50 | 87.35 | 88.60 | 0.00 | - | 1 | 102 | 0.00% |
| BA240119C00095000 | 2022-08-11 1:03PM EST | 95.00 | 84.25 | 83.25 | 84.80 | +0.25 | +0.30% | 5 | 28 | 0.00% |
| BA240119C00100000 | 2022-08-10 2:54PM EST | 100.00 | 81.00 | 79.45 | 80.80 | +2.75 | +3.51% | 11 | 680 | 0.00% |
| BA240119C00105000 | 2022-08-10 8:58AM EST | 105.00 | 76.50 | 75.55 | 76.80 | +2.30 | +3.10% | 20 | 94 | 0.00% |
| BA240119C00110000 | 2022-08-09 10:31AM EST | 110.00 | 70.69 | 71.95 | 73.25 | 0.00 | - | 1 | 133 | 0.00% |
| BA240119C00115000 | 2022-08-08 8:34AM EST | 115.00 | 69.00 | 68.20 | 69.60 | 0.00 | - | 5 | 196 | 0.00% |
| BA240119C00120000 | 2022-08-11 9:50AM EST | 120.00 | 66.70 | 65.00 | 66.25 | +2.65 | +4.14% | 7 | 842 | 0.00% |
| BA240119C00125000 | 2022-08-10 12:55PM EST | 125.00 | 64.20 | 61.60 | 62.90 | +4.00 | +6.64% | 2 | 457 | 0.00% |
| BA240119C00130000 | 2022-08-11 9:03AM EST | 130.00 | 60.56 | 58.25 | 59.80 | +2.32 | +3.98% | 5 | 1,599 | 0.00% |
| BA240119C00135000 | 2022-08-11 12:59PM EST | 135.00 | 56.15 | 55.05 | 56.20 | +2.57 | +4.80% | 4 | 1,222 | 0.00% |
| BA240119C00140000 | 2022-08-11 9:18AM EST | 140.00 | 54.25 | 51.95 | 53.10 | +2.25 | +4.33% | 2 | 1,148 | 0.00% |
| BA240119C00145000 | 2022-08-10 12:19PM EST | 145.00 | 51.50 | 49.00 | 50.20 | +3.63 | +7.58% | 2 | 449 | 0.00% |
| BA240119C00150000 | 2022-08-11 10:05AM EST | 150.00 | 48.00 | 46.20 | 47.35 | +2.50 | +5.49% | 8 | 2,435 | 0.00% |
| BA240119C00155000 | 2022-08-11 9:40AM EST | 155.00 | 45.85 | 43.55 | 44.55 | +3.05 | +7.13% | 5 | 1,201 | 0.00% |
| BA240119C00160000 | 2022-08-11 9:32AM EST | 160.00 | 43.15 | 41.00 | 41.80 | +2.38 | +5.84% | 4 | 2,064 | 0.00% |
| BA240119C00165000 | 2022-08-11 10:09AM EST | 165.00 | 39.60 | 38.60 | 39.50 | +1.35 | +3.53% | 7 | 1,287 | 0.00% |
| BA240119C00170000 | 2022-08-11 11:06AM EST | 170.00 | 36.55 | 36.20 | 37.00 | +0.20 | +0.55% | 15 | 2,483 | 0.00% |
| BA240119C00175000 | 2022-08-11 12:11PM EST | 175.00 | 34.45 | 33.75 | 34.70 | +1.25 | +3.77% | 4 | 2,283 | 0.00% |
| BA240119C00180000 | 2022-08-10 2:59PM EST | 180.00 | 32.65 | 31.75 | 32.45 | +1.65 | +5.32% | 24 | 2,752 | 12.95% |
| BA240119C00185000 | 2022-08-11 12:23PM EST | 185.00 | 30.50 | 29.80 | 30.65 | +0.42 | +1.40% | 3 | 1,622 | 17.70% |
| BA240119C00190000 | 2022-08-11 9:20AM EST | 190.00 | 29.23 | 27.85 | 28.70 | +1.55 | +5.60% | 5 | 981 | 20.19% |
| BA240119C00195000 | 2022-08-11 9:14AM EST | 195.00 | 27.25 | 26.00 | 26.70 | +1.76 | +6.90% | 7 | 901 | 21.83% |
| BA240119C00200000 | 2022-08-11 11:07AM EST | 200.00 | 24.30 | 24.30 | 25.00 | +0.25 | +1.04% | 14 | 5,140 | 23.37% |
| BA240119C00205000 | 2022-08-11 10:46AM EST | 205.00 | 23.00 | 22.55 | 23.25 | +0.90 | +4.07% | 1 | 555 | 24.46% |
| BA240119C00210000 | 2022-08-11 9:32AM EST | 210.00 | 22.50 | 21.15 | 21.55 | +1.50 | +7.14% | 4 | 1,374 | 25.32% |
| BA240119C00215000 | 2022-08-11 12:15PM EST | 215.00 | 19.95 | 19.65 | 20.30 | -1.00 | -4.77% | 7 | 902 | 26.46% |
| BA240119C00220000 | 2022-08-10 2:13PM EST | 220.00 | 18.82 | 18.15 | 18.85 | +0.52 | +2.84% | 1 | 911 | 27.15% |
| BA240119C00225000 | 2022-08-11 12:41PM EST | 225.00 | 17.48 | 17.10 | 17.80 | +0.48 | +2.82% | 5 | 1,552 | 28.12% |
| BA240119C00230000 | 2022-08-10 8:30AM EST | 230.00 | 17.00 | 15.95 | 16.45 | +1.15 | +7.26% | 5 | 567 | 28.56% |
| BA240119C00235000 | 2022-08-10 2:59PM EST | 235.00 | 15.35 | 14.70 | 15.40 | +0.45 | +3.02% | 1 | 541 | 29.21% |
| BA240119C00240000 | 2022-08-10 2:59PM EST | 240.00 | 14.20 | 13.90 | 14.35 | +0.50 | +3.65% | 2 | 742 | 29.72% |
| BA240119C00245000 | 2022-08-01 2:26PM EST | 245.00 | 14.23 | 12.80 | 13.45 | 0.00 | - | 1 | 290 | 30.28% |
| BA240119C00250000 | 2022-08-11 12:34PM EST | 250.00 | 12.50 | 11.90 | 12.50 | +0.50 | +4.17% | 26 | 3,981 | 30.66% |
| BA240119C00255000 | 2022-08-10 12:27PM EST | 255.00 | 12.04 | 11.20 | 11.70 | +0.89 | +7.98% | 25 | 943 | 31.13% |
| BA240119C00260000 | 2022-08-10 1:45PM EST | 260.00 | 10.95 | 10.40 | 11.05 | +0.34 | +3.20% | 3 | 954 | 31.69% |
| BA240119C00265000 | 2022-08-11 10:35AM EST | 265.00 | 10.11 | 9.65 | 10.15 | +2.11 | +26.37% | 2 | 526 | 31.81% |
| BA240119C00270000 | 2022-08-11 10:35AM EST | 270.00 | 9.43 | 9.00 | 9.65 | +0.43 | +4.78% | 3 | 735 | 32.41% |
| BA240119C00275000 | 2022-08-11 1:09PM EST | 275.00 | 8.69 | 8.50 | 8.90 | -0.30 | -3.34% | 1 | 198 | 32.55% |
| BA240119C00280000 | 2022-08-10 12:20PM EST | 280.00 | 8.57 | 7.90 | 8.40 | +0.54 | +6.72% | 1 | 1,638 | 32.99% |
| BA240119C00285000 | 2022-08-03 8:49AM EST | 285.00 | 7.48 | 7.40 | 7.85 | 0.00 | - | 1 | 102 | 33.27% |
| BA240119C00290000 | 2022-08-11 9:17AM EST | 290.00 | 7.49 | 6.85 | 7.35 | +0.29 | +4.03% | 4 | 510 | 33.56% |
| BA240119C00300000 | 2022-08-11 1:09PM EST | 300.00 | 6.29 | 6.15 | 6.40 | +0.07 | +1.13% | 118 | 3,239 | 34.01% |
| BA240119C00310000 | 2022-08-09 1:59PM EST | 310.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 1 | 671 | 34.65% |
| BA240119C00320000 | 2022-08-10 2:08PM EST | 320.00 | 5.00 | 4.65 | 5.05 | +0.11 | +2.25% | 1 | 857 | 35.17% |
| BA240119C00330000 | 2022-08-11 11:50AM EST | 330.00 | 4.30 | 4.05 | 4.50 | +0.17 | +4.12% | 101 | 1,620 | 35.69% |
| BA240119C00340000 | 2022-08-11 10:55AM EST | 340.00 | 3.82 | 3.75 | 4.00 | -0.07 | -1.80% | 6 | 7,022 | 36.13% |
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 | 2022-08-10 9:58AM EST | 60.00 | 1.65 | 1.50 | 1.85 | -0.15 | -8.33% | 5 | 124 | 77.20% |
| BA240119P00065000 | 2022-08-10 1:50PM EST | 65.00 | 2.00 | 1.80 | 2.25 | -0.18 | -8.26% | 2 | 1,606 | 75.54% |
| BA240119P00070000 | 2022-08-11 10:10AM EST | 70.00 | 2.36 | 2.15 | 2.63 | -0.23 | -8.88% | 1 | 46 | 73.79% |
| BA240119P00075000 | 2022-08-10 10:23AM EST | 75.00 | 3.02 | 2.50 | 3.30 | -0.48 | -13.71% | 1 | 354 | 72.80% |
| BA240119P00080000 | 2022-08-02 2:50PM EST | 80.00 | 4.25 | 3.25 | 3.60 | 0.00 | - | 21 | 500 | 71.61% |
| BA240119P00085000 | 2022-08-02 1:16PM EST | 85.00 | 4.90 | 3.85 | 4.25 | 0.00 | - | 1 | 227 | 70.69% |
| BA240119P00090000 | 2022-08-10 9:23AM EST | 90.00 | 5.00 | 4.55 | 4.95 | -0.05 | -0.99% | 5 | 497 | 69.84% |
| BA240119P00095000 | 2022-08-11 10:10AM EST | 95.00 | 5.44 | 5.35 | 5.75 | -0.80 | -12.82% | 2 | 332 | 69.15% |
| BA240119P00100000 | 2022-08-11 10:55AM EST | 100.00 | 6.42 | 6.20 | 6.55 | -0.48 | -6.96% | 2 | 1,549 | 68.30% |
| BA240119P00105000 | 2022-08-10 11:02AM EST | 105.00 | 7.45 | 7.20 | 7.60 | -0.54 | -6.76% | 1 | 1,028 | 67.90% |
| BA240119P00110000 | 2022-08-11 12:15PM EST | 110.00 | 8.45 | 8.25 | 8.60 | -0.95 | -10.11% | 4 | 2,034 | 67.24% |
| BA240119P00115000 | 2022-08-11 9:43AM EST | 115.00 | 9.45 | 9.45 | 9.85 | -1.05 | -10.00% | 1 | 824 | 66.93% |
| BA240119P00120000 | 2022-08-11 9:47AM EST | 120.00 | 10.70 | 10.70 | 11.10 | -1.30 | -10.83% | 4 | 3,305 | 66.46% |
| BA240119P00125000 | 2022-08-10 12:26PM EST | 125.00 | 12.10 | 12.10 | 12.50 | -1.40 | -10.37% | 6 | 2,345 | 66.14% |
| BA240119P00130000 | 2022-08-11 9:19AM EST | 130.00 | 13.75 | 13.60 | 14.10 | -0.48 | -3.37% | 1 | 3,344 | 65.95% |
| BA240119P00135000 | 2022-08-11 11:42AM EST | 135.00 | 15.40 | 15.15 | 15.80 | -1.50 | -8.88% | 1 | 2,585 | 65.72% |
| BA240119P00140000 | 2022-08-11 11:42AM EST | 140.00 | 17.10 | 16.85 | 17.60 | -1.75 | -9.28% | 2 | 3,459 | 65.55% |
| BA240119P00145000 | 2022-08-11 10:47AM EST | 145.00 | 18.91 | 18.70 | 19.30 | -1.81 | -8.74% | 100 | 1,720 | 65.25% |
| BA240119P00150000 | 2022-08-11 1:02PM EST | 150.00 | 20.85 | 20.60 | 21.25 | -1.60 | -7.13% | 104 | 3,492 | 65.06% |
| BA240119P00155000 | 2022-08-10 12:18PM EST | 155.00 | 22.48 | 22.75 | 23.75 | -2.04 | -8.32% | 1 | 2,017 | 65.38% |
| BA240119P00160000 | 2022-08-11 10:06AM EST | 160.00 | 25.20 | 24.95 | 26.00 | -2.30 | -8.36% | 10 | 2,798 | 65.36% |
| BA240119P00165000 | 2022-08-11 12:01PM EST | 165.00 | 27.50 | 27.30 | 28.25 | -2.50 | -8.33% | 11 | 1,449 | 65.30% |
| BA240119P00170000 | 2022-08-11 12:41PM EST | 170.00 | 29.90 | 29.75 | 30.80 | -1.94 | -6.09% | 201 | 2,921 | 65.41% |
| BA240119P00175000 | 2022-08-11 1:02PM EST | 175.00 | 32.68 | 32.35 | 33.55 | -2.57 | -7.29% | 7 | 1,277 | 65.64% |
| BA240119P00180000 | 2022-08-11 11:14AM EST | 180.00 | 35.48 | 35.10 | 36.15 | -2.26 | -5.99% | 2 | 3,502 | 65.73% |
| BA240119P00185000 | 2022-08-05 8:47AM EST | 185.00 | 41.30 | 37.95 | 38.75 | 0.00 | - | 51 | 1,761 | 65.77% |
| BA240119P00190000 | 2022-08-11 1:04PM EST | 190.00 | 41.16 | 41.00 | 41.85 | -0.16 | -0.39% | 1 | 2,139 | 66.17% |
| BA240119P00195000 | 2022-08-10 9:55AM EST | 195.00 | 44.05 | 44.10 | 44.80 | -2.95 | -6.28% | 11 | 352 | 66.38% |
| BA240119P00200000 | 2022-08-11 11:39AM EST | 200.00 | 47.44 | 47.35 | 48.25 | -3.11 | -6.15% | 3 | 4,153 | 66.91% |
| BA240119P00205000 | 2022-08-10 12:24PM EST | 205.00 | 49.75 | 50.75 | 51.55 | -3.45 | -6.48% | 30 | 1,689 | 67.33% |
| BA240119P00210000 | 2022-08-01 2:37PM EST | 210.00 | 55.04 | 54.25 | 54.85 | 0.00 | - | 2 | 780 | 67.71% |
| BA240119P00215000 | 2022-08-01 9:17AM EST | 215.00 | 59.18 | 57.80 | 58.60 | 0.00 | - | 10 | 71 | 68.31% |
| BA240119P00220000 | 2022-08-11 10:09AM EST | 220.00 | 61.23 | 61.45 | 62.35 | -2.27 | -3.57% | 1 | 1,204 | 68.88% |
| BA240119P00225000 | 2022-08-08 10:47AM EST | 225.00 | 68.10 | 65.30 | 66.15 | 0.00 | - | 41 | 1,927 | 69.52% |
| BA240119P00230000 | 2022-08-08 1:29PM EST | 230.00 | 69.90 | 69.05 | 70.10 | 0.00 | - | 1 | 386 | 70.11% |
| BA240119P00235000 | 2022-07-28 2:57PM EST | 235.00 | 81.40 | 73.10 | 74.20 | 0.00 | - | 10 | 55 | 70.90% |
| BA240119P00240000 | 2022-08-10 2:00PM EST | 240.00 | 76.95 | 77.00 | 78.00 | -8.95 | -10.42% | 1 | 165 | 71.34% |
| BA240119P00245000 | 2022-08-10 10:26AM EST | 245.00 | 79.83 | 81.00 | 82.10 | +79.83 | - | 10 | 31 | 71.96% |
| BA240119P00250000 | 2022-08-11 10:59AM EST | 250.00 | 85.70 | 85.20 | 86.60 | -0.10 | -0.12% | 15 | 662 | 72.88% |
| BA240119P00255000 | 2021-12-30 10:48AM EST | 255.00 | 71.50 | 63.65 | 69.30 | 0.00 | - | 1 | 155 | 48.48% |
| BA240119P00260000 | 2022-08-08 1:27PM EST | 260.00 | 94.75 | 93.70 | 95.40 | 0.00 | - | 2 | 43 | 74.47% |
| BA240119P00265000 | 2022-07-01 8:56AM EST | 265.00 | 125.30 | 100.15 | 101.75 | 0.00 | - | 1 | 19 | 77.69% |
| BA240119P00270000 | 2022-08-09 2:49PM EST | 270.00 | 106.63 | 102.80 | 104.50 | 0.00 | - | 3 | 34 | 76.39% |
| BA240119P00275000 | 2022-07-12 11:58AM EST | 275.00 | 125.80 | 105.65 | 107.20 | 0.00 | - | 3 | 21 | 75.14% |
| BA240119P00280000 | 2022-08-09 2:49PM EST | 280.00 | 115.91 | 111.80 | 113.70 | 0.00 | - | 3 | 29 | 78.12% |
| BA240119P00285000 | 2021-12-21 11:23AM EST | 285.00 | 100.00 | 85.70 | 93.75 | 0.00 | - | 1 | 17 | 50.10% |
| BA240119P00290000 | 2022-07-25 8:32AM EST | 290.00 | 136.00 | 121.30 | 123.30 | 0.00 | - | 2 | 6 | 80.22% |
| BA240119P00300000 | 2022-01-04 2:33PM EST | 300.00 | 99.05 | 97.45 | 105.75 | 0.00 | - | 7 | 187 | 49.75% |
| BA240119P00310000 | 2021-12-31 1:25PM EST | 310.00 | 118.02 | 107.35 | 114.30 | 0.00 | - | 5 | 102 | 49.96% |
| BA240119P00320000 | 2022-01-03 1:04PM EST | 320.00 | 120.00 | 113.50 | 119.85 | 0.00 | - | 4 | 93 | 45.53% |
| BA240119P00330000 | 2021-12-31 1:27PM EST | 330.00 | 135.76 | 123.40 | 129.75 | 0.00 | - | 6 | 13 | 47.25% |
| BA240119P00340000 | 2022-08-09 2:55PM EST | 340.00 | 175.00 | 170.40 | 173.60 | 0.00 | - | 5 | 1 | 91.07% |
© 2023 Yahoo. Todos los derechos reservados.
