Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
7.323,40 +23,30 (+0,32%) Euro Stoxx 50
3.282,39 +3,35 (+0,10%) Dólar/Euro
0,9769 -0,0050 (-0,51%) Petróleo Brent
88,71 +0,22 (+0,25%) Oro
1.676,80 +8,20 (+0,49%) BTC-EUR
19.830,60 +201,11 (+1,02%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:53AM EDT. Mercado abierto.
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 | 2022-09-29 10:48AM EDT | 60.00 | 74.65 | 70.50 | 71.60 | 0.00 | - | 4 | 540 | 68.54% |
| BA240119C00065000 | 2022-09-29 10:33AM EDT | 65.00 | 70.33 | 66.55 | 68.90 | 0.00 | - | 2 | 139 | 68.98% |
| BA240119C00070000 | 2022-09-29 1:46PM EDT | 70.00 | 64.97 | 62.40 | 63.70 | 0.00 | - | 5 | 67 | 64.18% |
| BA240119C00075000 | 2022-09-28 1:50PM EDT | 75.00 | 67.28 | 59.20 | 60.35 | 0.00 | - | 5 | 120 | 64.05% |
| BA240119C00080000 | 2022-09-28 2:13PM EDT | 80.00 | 63.75 | 55.45 | 56.65 | 0.00 | - | 14 | 63 | 62.18% |
| BA240119C00085000 | 2022-09-28 1:51PM EDT | 85.00 | 59.89 | 51.60 | 53.05 | 0.00 | - | 11 | 48 | 60.14% |
| BA240119C00090000 | 2022-09-27 9:49AM EDT | 90.00 | 53.27 | 48.75 | 49.95 | 0.00 | - | 3 | 117 | 59.83% |
| BA240119C00095000 | 2022-09-21 11:30AM EDT | 95.00 | 65.46 | 45.25 | 46.45 | 0.00 | - | 58 | 68 | 57.97% |
| BA240119C00100000 | 2022-09-29 2:01PM EDT | 100.00 | 43.50 | 42.30 | 43.65 | 0.00 | - | 22 | 741 | 57.34% |
| BA240119C00105000 | 2022-09-29 3:36PM EDT | 105.00 | 40.80 | 39.10 | 40.30 | 0.00 | - | 4 | 108 | 55.61% |
| BA240119C00110000 | 2022-09-29 3:19PM EDT | 110.00 | 37.65 | 36.60 | 37.70 | 0.00 | - | 6 | 149 | 55.19% |
| BA240119C00115000 | 2022-09-28 1:46PM EDT | 115.00 | 40.49 | 33.60 | 34.80 | 0.00 | - | 2 | 201 | 53.74% |
| BA240119C00120000 | 2022-09-29 3:08PM EDT | 120.00 | 32.01 | 31.05 | 32.20 | 0.00 | - | 17 | 924 | 52.83% |
| BA240119C00125000 | 2022-09-30 9:30AM EDT | 125.00 | 29.05 | 28.65 | 29.85 | -1.33 | -4.38% | 1 | 490 | 52.09% |
| BA240119C00130000 | 2022-09-29 3:17PM EDT | 130.00 | 27.45 | 26.80 | 27.80 | 0.00 | - | 10 | 1,718 | 51.91% |
| BA240119C00135000 | 2022-09-29 2:53PM EDT | 135.00 | 25.00 | 24.30 | 25.50 | 0.00 | - | 7 | 1,417 | 50.72% |
| BA240119C00140000 | 2022-09-29 3:50PM EDT | 140.00 | 23.85 | 22.50 | 23.70 | 0.00 | - | 6 | 1,252 | 50.42% |
| BA240119C00145000 | 2022-09-28 2:01PM EDT | 145.00 | 25.80 | 20.70 | 21.90 | 0.00 | - | 43 | 488 | 50.97% |
| BA240119C00150000 | 2022-09-29 3:17PM EDT | 150.00 | 19.55 | 18.60 | 20.15 | 0.00 | - | 19 | 2,626 | 50.38% |
| BA240119C00155000 | 2022-09-29 3:04PM EDT | 155.00 | 17.70 | 17.25 | 18.50 | 0.00 | - | 106 | 1,466 | 49.79% |
| BA240119C00160000 | 2022-09-29 3:46PM EDT | 160.00 | 16.80 | 15.55 | 17.15 | 0.00 | - | 137 | 2,200 | 49.56% |
| BA240119C00165000 | 2022-09-29 2:26PM EDT | 165.00 | 15.00 | 14.20 | 15.80 | 0.00 | - | 7 | 1,591 | 49.18% |
| BA240119C00170000 | 2022-09-29 3:32PM EDT | 170.00 | 14.00 | 13.05 | 14.35 | 0.00 | - | 31 | 2,608 | 48.47% |
| BA240119C00175000 | 2022-09-29 3:09PM EDT | 175.00 | 12.50 | 11.90 | 13.15 | 0.00 | - | 73 | 3,655 | 48.05% |
| BA240119C00180000 | 2022-09-29 3:47PM EDT | 180.00 | 11.85 | 10.70 | 12.05 | 0.00 | - | 45 | 4,949 | 47.68% |
| BA240119C00185000 | 2022-09-29 3:03PM EDT | 185.00 | 10.50 | 9.80 | 11.20 | 0.00 | - | 5 | 2,313 | 47.65% |
| BA240119C00190000 | 2022-09-29 3:10PM EDT | 190.00 | 9.70 | 9.05 | 9.95 | 0.00 | - | 42 | 1,367 | 46.70% |
| BA240119C00195000 | 2022-09-30 9:30AM EDT | 195.00 | 9.00 | 8.05 | 9.30 | 0.00 | - | 11 | 880 | 46.81% |
| BA240119C00200000 | 2022-09-30 9:30AM EDT | 200.00 | 7.80 | 7.65 | 8.40 | -0.45 | -5.45% | 394 | 5,077 | 46.29% |
| BA240119C00205000 | 2022-09-29 2:54PM EDT | 205.00 | 7.25 | 6.65 | 7.80 | 0.00 | - | 151 | 636 | 46.28% |
| BA240119C00210000 | 2022-09-29 3:43PM EDT | 210.00 | 6.80 | 6.05 | 7.15 | 0.00 | - | 307 | 1,258 | 46.07% |
| BA240119C00215000 | 2022-09-29 2:52PM EDT | 215.00 | 6.04 | 5.50 | 6.85 | 0.00 | - | 225 | 992 | 46.56% |
| BA240119C00220000 | 2022-09-29 1:25PM EDT | 220.00 | 5.67 | 5.05 | 6.00 | 0.00 | - | 32 | 988 | 45.65% |
| BA240119C00225000 | 2022-09-29 3:20PM EDT | 225.00 | 5.15 | 4.50 | 5.80 | 0.00 | - | 19 | 1,853 | 46.23% |
| BA240119C00230000 | 2022-09-29 2:56PM EDT | 230.00 | 4.60 | 4.00 | 5.35 | -0.10 | -2.13% | 1 | 887 | 46.12% |
| BA240119C00235000 | 2022-09-29 2:56PM EDT | 235.00 | 4.30 | 3.90 | 4.55 | 0.00 | - | 250 | 717 | 44.94% |
| BA240119C00240000 | 2022-09-29 1:06PM EDT | 240.00 | 4.20 | 3.40 | 4.20 | 0.00 | - | 2 | 860 | 44.88% |
| BA240119C00245000 | 2022-09-29 1:51PM EDT | 245.00 | 3.75 | 2.98 | 4.20 | 0.00 | - | 4 | 393 | 45.80% |
| BA240119C00250000 | 2022-09-29 2:37PM EDT | 250.00 | 3.28 | 3.15 | 3.60 | 0.00 | - | 16 | 4,258 | 44.83% |
| BA240119C00255000 | 2022-09-29 3:01PM EDT | 255.00 | 3.16 | 2.47 | 3.30 | 0.00 | - | 200 | 789 | 44.70% |
| BA240119C00260000 | 2022-09-29 3:47PM EDT | 260.00 | 2.90 | 2.62 | 3.05 | -0.05 | -1.69% | 1 | 1,098 | 44.65% |
| BA240119C00265000 | 2022-09-29 2:38PM EDT | 265.00 | 2.64 | 2.04 | 3.05 | 0.00 | - | 14 | 700 | 45.44% |
| BA240119C00270000 | 2022-09-29 3:35PM EDT | 270.00 | 2.50 | 1.87 | 2.60 | 0.00 | - | 201 | 689 | 44.54% |
| BA240119C00275000 | 2022-09-29 3:04PM EDT | 275.00 | 2.28 | 1.69 | 2.44 | 0.00 | - | 200 | 450 | 44.64% |
| BA240119C00280000 | 2022-09-29 3:43PM EDT | 280.00 | 2.16 | 1.39 | 2.65 | 0.00 | - | 3 | 1,729 | 46.19% |
| BA240119C00285000 | 2022-09-26 3:58PM EDT | 285.00 | 2.08 | 1.42 | 2.10 | 0.00 | - | 202 | 332 | 44.61% |
| BA240119C00290000 | 2022-09-29 12:11PM EDT | 290.00 | 2.03 | 1.28 | 1.99 | 0.00 | - | 21 | 511 | 44.78% |
| BA240119C00300000 | 2022-09-29 3:25PM EDT | 300.00 | 1.59 | 1.38 | 1.73 | 0.00 | - | 10 | 3,403 | 44.81% |
| BA240119C00310000 | 2022-09-29 2:20PM EDT | 310.00 | 1.39 | 1.17 | 1.88 | 0.00 | - | 5 | 431 | 46.78% |
| BA240119C00320000 | 2022-09-28 2:24PM EDT | 320.00 | 1.57 | 0.89 | 1.35 | 0.00 | - | 5 | 727 | 45.08% |
| BA240119C00330000 | 2022-09-27 9:32AM EDT | 330.00 | 1.30 | 0.00 | 1.21 | 0.00 | - | 1 | 1,478 | 45.30% |
| BA240119C00340000 | 2022-09-30 9:30AM EDT | 340.00 | 0.86 | 0.72 | 1.19 | -0.14 | -14.00% | 2 | 7,023 | 46.22% |
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 | 2022-09-29 2:52PM EDT | 60.00 | 3.46 | 3.20 | 3.80 | 0.00 | - | 9 | 284 | 56.75% |
| BA240119P00065000 | 2022-09-29 1:55PM EDT | 65.00 | 4.10 | 4.10 | 4.45 | 0.00 | - | 2 | 1,608 | 55.16% |
| BA240119P00070000 | 2022-09-28 3:36PM EDT | 70.00 | 4.10 | 4.95 | 5.50 | 0.00 | - | 1 | 48 | 53.96% |
| BA240119P00075000 | 2022-09-29 2:30PM EDT | 75.00 | 6.14 | 6.00 | 6.55 | 0.00 | - | 32 | 367 | 52.73% |
| BA240119P00080000 | 2022-09-29 12:58PM EDT | 80.00 | 7.00 | 7.20 | 7.60 | 0.00 | - | 1 | 502 | 51.42% |
| BA240119P00085000 | 2022-09-29 11:53AM EDT | 85.00 | 8.00 | 8.50 | 10.15 | 0.00 | - | 1,001 | 1,224 | 52.04% |
| BA240119P00090000 | 2022-09-29 2:51PM EDT | 90.00 | 10.00 | 9.60 | 10.25 | 0.00 | - | 2 | 491 | 49.55% |
| BA240119P00095000 | 2022-09-28 11:29AM EDT | 95.00 | 10.05 | 11.35 | 11.80 | 0.00 | - | 4 | 348 | 48.47% |
| BA240119P00100000 | 2022-09-29 10:38AM EDT | 100.00 | 12.50 | 13.00 | 13.45 | 0.00 | - | 159 | 1,812 | 47.34% |
| BA240119P00105000 | 2022-09-28 1:04PM EDT | 105.00 | 12.60 | 14.55 | 15.65 | 0.00 | - | 5 | 1,026 | 47.11% |
| BA240119P00110000 | 2022-09-28 3:34PM EDT | 110.00 | 14.20 | 16.70 | 17.35 | 0.00 | - | 2 | 1,924 | 45.56% |
| BA240119P00115000 | 2022-09-29 3:06PM EDT | 115.00 | 18.98 | 18.55 | 19.50 | 0.00 | - | 18 | 843 | 44.67% |
| BA240119P00120000 | 2022-09-29 2:49PM EDT | 120.00 | 21.15 | 20.85 | 22.05 | 0.00 | - | 127 | 3,414 | 44.27% |
| BA240119P00125000 | 2022-09-29 3:32PM EDT | 125.00 | 23.25 | 23.05 | 24.20 | 0.00 | - | 131 | 2,377 | 42.87% |
| BA240119P00130000 | 2022-09-29 3:58PM EDT | 130.00 | 25.60 | 25.85 | 27.05 | 0.00 | - | 21 | 3,346 | 42.50% |
| BA240119P00135000 | 2022-09-29 12:30PM EDT | 135.00 | 27.75 | 28.30 | 29.75 | 0.00 | - | 25 | 2,710 | 41.60% |
| BA240119P00140000 | 2022-09-29 11:34AM EDT | 140.00 | 30.30 | 31.45 | 32.90 | 0.00 | - | 4 | 3,640 | 41.26% |
| BA240119P00145000 | 2022-09-29 3:52PM EDT | 145.00 | 34.19 | 34.55 | 36.05 | 0.00 | - | 11 | 3,006 | 40.67% |
| BA240119P00150000 | 2022-09-29 3:32PM EDT | 150.00 | 37.80 | 37.55 | 39.05 | 0.00 | - | 107 | 3,660 | 39.59% |
| BA240119P00155000 | 2022-09-22 1:49PM EDT | 155.00 | 33.05 | 40.80 | 42.60 | 0.00 | - | 12 | 2,191 | 39.26% |
| BA240119P00160000 | 2022-09-29 10:24AM EDT | 160.00 | 42.85 | 44.70 | 46.05 | 0.00 | - | 100 | 3,688 | 38.51% |
| BA240119P00165000 | 2022-09-29 10:26AM EDT | 165.00 | 46.43 | 48.20 | 49.75 | 0.00 | - | 3 | 1,453 | 38.01% |
| BA240119P00170000 | 2022-09-28 2:12PM EDT | 170.00 | 46.60 | 51.90 | 53.10 | 0.00 | - | 5 | 3,362 | 36.58% |
| BA240119P00175000 | 2022-09-29 3:44PM EDT | 175.00 | 55.30 | 55.60 | 57.00 | 0.00 | - | 4 | 2,268 | 35.99% |
| BA240119P00180000 | 2022-09-29 3:48PM EDT | 180.00 | 59.35 | 59.70 | 61.00 | 0.00 | - | 23 | 3,858 | 35.38% |
| BA240119P00185000 | 2022-09-29 3:49PM EDT | 185.00 | 63.80 | 63.75 | 65.15 | 0.00 | - | 14 | 2,105 | 34.87% |
| BA240119P00190000 | 2022-09-27 3:32PM EDT | 190.00 | 66.43 | 67.95 | 69.40 | 0.00 | - | 3 | 2,212 | 34.39% |
| BA240119P00195000 | 2022-09-29 1:49PM EDT | 195.00 | 72.20 | 72.85 | 74.20 | 0.00 | - | 20 | 394 | 35.17% |
| BA240119P00200000 | 2022-09-29 3:12PM EDT | 200.00 | 77.47 | 76.75 | 78.40 | 0.00 | - | 27 | 4,467 | 34.17% |
| BA240119P00205000 | 2022-09-29 2:51PM EDT | 205.00 | 82.30 | 81.35 | 83.35 | 0.00 | - | 34 | 1,716 | 35.18% |
| BA240119P00210000 | 2022-09-29 10:18AM EDT | 210.00 | 83.70 | 85.80 | 87.70 | 0.00 | - | 23 | 806 | 34.24% |
| BA240119P00215000 | 2022-09-29 10:49AM EDT | 215.00 | 88.55 | 90.65 | 92.25 | 0.00 | - | 5 | 89 | 33.71% |
| BA240119P00220000 | 2022-09-29 10:51AM EDT | 220.00 | 92.97 | 95.30 | 97.30 | 0.00 | - | 2 | 1,218 | 34.89% |
| BA240119P00225000 | 2022-09-27 11:15AM EDT | 225.00 | 95.95 | 100.50 | 102.80 | 0.00 | - | 10 | 2,237 | 37.63% |
| BA240119P00230000 | 2022-09-28 2:52PM EDT | 230.00 | 97.70 | 105.40 | 107.90 | 0.00 | - | 9 | 430 | 38.93% |
| BA240119P00235000 | 2022-09-27 10:48AM EDT | 235.00 | 105.05 | 110.40 | 112.65 | 0.00 | - | 4 | 71 | 38.98% |
| BA240119P00240000 | 2022-09-29 9:51AM EDT | 240.00 | 111.66 | 114.40 | 117.30 | 0.00 | - | 4 | 212 | 38.56% |
| BA240119P00245000 | 2022-09-22 10:34AM EDT | 245.00 | 105.40 | 120.15 | 123.10 | 0.00 | - | 1 | 0 | 42.33% |
| BA240119P00250000 | 2022-09-28 9:44AM EDT | 250.00 | 121.15 | 124.60 | 130.15 | 0.00 | - | 2 | 36 | 49.41% |
| BA240119P00255000 | 2022-09-26 9:36AM EDT | 255.00 | 123.06 | 127.05 | 135.60 | 0.00 | - | 5 | 0 | 51.52% |
| BA240119P00260000 | 2022-09-23 11:11AM EDT | 260.00 | 128.00 | 134.45 | 140.10 | 0.00 | - | 5 | 0 | 51.02% |
| BA240119P00265000 | 2022-09-22 9:43AM EDT | 265.00 | 124.60 | 140.10 | 142.95 | 0.00 | - | 5 | 0 | 45.10% |
| BA240119P00270000 | 2022-09-21 12:20PM EDT | 270.00 | 121.83 | 145.05 | 148.00 | 0.00 | - | 10 | 0 | 46.05% |
| BA240119P00275000 | 2022-09-15 9:35AM EDT | 275.00 | 127.09 | 148.90 | 153.10 | 0.00 | - | 5 | 0 | 47.16% |
| BA240119P00280000 | 2022-09-14 12:30PM EDT | 280.00 | 131.00 | 153.10 | 158.50 | 0.00 | - | 25 | 0 | 49.30% |
| BA240119P00285000 | 2022-09-08 9:45AM EDT | 285.00 | 129.03 | 159.40 | 165.45 | 0.00 | - | 5 | 0 | 56.02% |
| BA240119P00290000 | 2022-09-22 1:04PM EDT | 290.00 | 150.74 | 164.40 | 168.70 | 0.00 | - | 2 | 0 | 51.42% |
| BA240119P00300000 | 2022-08-30 2:55PM EDT | 300.00 | 138.23 | 174.35 | 177.75 | 0.00 | - | 2 | 0 | 49.35% |
| BA240119P00310000 | 2022-09-12 11:31AM EDT | 310.00 | 150.65 | 183.50 | 188.15 | 0.00 | - | 2 | 0 | 52.17% |
| BA240119P00320000 | 2022-05-18 1:35PM EDT | 320.00 | 192.90 | 180.75 | 183.40 | 0.00 | - | 4 | 0 | 0.00% |
| BA240119P00330000 | 2022-08-29 9:48AM EDT | 330.00 | 166.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240119P00340000 | 2022-09-01 12:19PM EDT | 340.00 | 188.41 | 213.50 | 219.05 | 0.00 | - | 2 | 1 | 59.02% |
© 2022 Yahoo. Todos los derechos reservados.
