Mercados españoles abiertos en 1 hr 50 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.800,40 +492,54 (+1,52%) Dólar/Euro
1,0771 +0,0007 (+0,06%) Petróleo Brent
76,43 +0,59 (+0,78%) Bitcoin EUR
39.016,36 -1.748,12 (-4,29%)
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 febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240216C00100000 | 2023-11-22 3:23PM EST | 100.00 | 120.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240216C00105000 | 2023-11-21 11:43AM EST | 105.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240216C00110000 | 2023-12-07 12:31PM EST | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240216C00115000 | 2023-11-21 12:01PM EST | 115.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240216C00120000 | 2023-12-01 12:54PM EST | 120.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240216C00125000 | 2023-07-17 10:08AM EST | 125.00 | 93.25 | 108.05 | 110.10 | 0.00 | - | - | 1 | 0.00% |
| BA240216C00130000 | 2023-12-08 12:57PM EST | 130.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240216C00135000 | 2023-10-20 9:41AM EST | 135.00 | 52.04 | 74.25 | 77.30 | 0.00 | - | 3 | 7 | 0.00% |
| BA240216C00140000 | 2023-11-27 1:58PM EST | 140.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240216C00145000 | 2023-12-08 12:57PM EST | 145.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240216C00150000 | 2023-12-08 3:55PM EST | 150.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240216C00155000 | 2023-12-01 10:41AM EST | 155.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240216C00160000 | 2023-11-07 2:35PM EST | 160.00 | 36.12 | 78.30 | 79.70 | 0.00 | - | 3 | 65 | 0.00% |
| BA240216C00165000 | 2023-12-07 9:50AM EST | 165.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240216C00170000 | 2023-12-06 9:50AM EST | 170.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240216C00175000 | 2023-12-08 3:02PM EST | 175.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240216C00180000 | 2023-12-08 1:50PM EST | 180.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240216C00185000 | 2023-12-08 12:57PM EST | 185.00 | 59.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240216C00190000 | 2023-12-08 2:35PM EST | 190.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240216C00195000 | 2023-12-08 10:00AM EST | 195.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240216C00200000 | 2023-12-08 3:36PM EST | 200.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA240216C00205000 | 2023-12-08 3:10PM EST | 205.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240216C00210000 | 2023-12-08 3:59PM EST | 210.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240216C00215000 | 2023-12-08 3:28PM EST | 215.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BA240216C00220000 | 2023-12-08 3:53PM EST | 220.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240216C00225000 | 2023-12-08 3:59PM EST | 225.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BA240216C00230000 | 2023-12-08 3:59PM EST | 230.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| BA240216C00235000 | 2023-12-08 3:37PM EST | 235.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| BA240216C00240000 | 2023-12-08 3:59PM EST | 240.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| BA240216C00245000 | 2023-12-08 3:59PM EST | 245.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.10% |
| BA240216C00250000 | 2023-12-08 3:59PM EST | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| BA240216C00255000 | 2023-12-08 3:38PM EST | 255.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| BA240216C00260000 | 2023-12-08 3:59PM EST | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| BA240216C00265000 | 2023-12-08 3:47PM EST | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| BA240216C00270000 | 2023-12-08 3:56PM EST | 270.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| BA240216C00275000 | 2023-12-08 3:59PM EST | 275.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BA240216C00280000 | 2023-12-08 3:55PM EST | 280.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BA240216C00285000 | 2023-12-08 3:58PM EST | 285.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BA240216C00290000 | 2023-12-08 3:45PM EST | 290.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA240216C00295000 | 2023-12-08 1:36PM EST | 295.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240216C00300000 | 2023-12-08 2:56PM EST | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| BA240216C00305000 | 2023-12-08 3:54PM EST | 305.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA240216C00310000 | 2023-12-08 10:44AM EST | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BA240216C00315000 | 2023-12-08 11:35AM EST | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BA240216C00320000 | 2023-12-08 2:14PM EST | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| BA240216C00330000 | 2023-12-08 2:45PM EST | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BA240216C00340000 | 2023-12-08 9:30AM EST | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240216C00350000 | 2023-12-07 12:06PM EST | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA240216C00360000 | 2023-12-07 9:30AM EST | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Ventaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240216P00090000 | 2023-11-01 1:01PM EST | 90.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 86.91% |
| BA240216P00095000 | 2023-11-08 1:38PM EST | 95.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 81.64% |
| BA240216P00100000 | 2023-12-06 2:29PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240216P00105000 | 2023-11-20 9:45AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240216P00110000 | 2023-11-10 11:55AM EST | 110.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 11 | 499 | 69.73% |
| BA240216P00115000 | 2023-11-30 1:16PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240216P00120000 | 2023-11-28 11:33AM EST | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240216P00125000 | 2023-11-21 9:46AM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240216P00130000 | 2023-11-24 9:36AM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240216P00135000 | 2023-12-08 3:50PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BA240216P00140000 | 2023-11-29 2:55PM EST | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240216P00145000 | 2023-12-05 12:19PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240216P00150000 | 2023-12-08 3:50PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240216P00155000 | 2023-12-08 1:07PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240216P00160000 | 2023-12-07 3:08PM EST | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240216P00165000 | 2023-12-08 10:04AM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240216P00170000 | 2023-12-08 3:43PM EST | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240216P00175000 | 2023-12-08 3:26PM EST | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240216P00180000 | 2023-12-08 3:50PM EST | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240216P00185000 | 2023-12-08 3:37PM EST | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BA240216P00190000 | 2023-12-08 3:46PM EST | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BA240216P00195000 | 2023-12-08 3:50PM EST | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| BA240216P00200000 | 2023-12-08 3:58PM EST | 200.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BA240216P00205000 | 2023-12-08 3:29PM EST | 205.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 6.25% |
| BA240216P00210000 | 2023-12-08 3:46PM EST | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| BA240216P00215000 | 2023-12-08 3:33PM EST | 215.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BA240216P00220000 | 2023-12-08 3:59PM EST | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| BA240216P00225000 | 2023-12-08 3:32PM EST | 225.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 3.13% |
| BA240216P00230000 | 2023-12-08 3:59PM EST | 230.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 3.13% |
| BA240216P00235000 | 2023-12-08 3:59PM EST | 235.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
| BA240216P00240000 | 2023-12-08 3:55PM EST | 240.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| BA240216P00245000 | 2023-12-08 3:54PM EST | 245.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| BA240216P00250000 | 2023-12-08 2:13PM EST | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| BA240216P00255000 | 2023-12-08 2:07PM EST | 255.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240216P00260000 | 2023-12-08 10:42AM EST | 260.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240216P00265000 | 2023-12-06 1:38PM EST | 265.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA240216P00270000 | 2023-12-06 10:14AM EST | 270.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240216P00275000 | 2023-08-18 8:35AM EST | 275.00 | 52.00 | 65.90 | 67.85 | 0.00 | - | 1 | 0 | 113.63% |
| BA240216P00280000 | 2023-08-14 12:15PM EST | 280.00 | 44.66 | 70.60 | 72.60 | 0.00 | - | 2 | 0 | 116.64% |
| BA240216P00285000 | 2023-08-23 10:30AM EST | 285.00 | 55.20 | 86.35 | 88.20 | 0.00 | - | 2 | 0 | 145.50% |
| BA240216P00295000 | 2023-08-09 2:22PM EST | 295.00 | 56.50 | 83.55 | 85.15 | 0.00 | - | 3 | 0 | 121.43% |
| BA240216P00300000 | 2023-07-20 9:34AM EST | 300.00 | 88.55 | 72.50 | 74.40 | 0.00 | - | - | 0 | 85.75% |
| BA240216P00320000 | 2023-08-22 11:46AM EST | 320.00 | 91.52 | 119.20 | 120.75 | 0.00 | - | - | 0 | 161.51% |
© 2023 Yahoo. Todos los derechos reservados.