Mercados españoles cerrados
S&P 500
5.064,55 -51,62 (-1,01%) Nasdaq
15.793,11 -189,97 (-1,19%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0679 -0,0046 (-0,43%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.269,68 -2.467,59 (-4,20%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 28.15 | 30.35 | 0.00 | - | - | 2 | 76.37% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 23.75 | 25.25 | 0.00 | - | 3 | 6 | 70.22% |
| BA240510C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 20.60 | 18.60 | 20.35 | 0.00 | - | 10 | 19 | 57.86% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 16.35 | 17.55 | 0.00 | - | - | 1 | 51.47% |
| BA240510C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 14.50 | 13.55 | 14.50 | 0.00 | - | 20 | 10 | 46.24% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 11.15 | 12.15 | 0.00 | - | - | 7 | 42.16% |
| BA240510C00160000 | 2024-04-30 2:18PM EDT | 160.00 | 10.60 | 9.70 | 9.90 | -2.55 | -19.39% | 4 | 39 | 38.75% |
| BA240510C00162500 | 2024-04-30 3:02PM EDT | 162.50 | 7.74 | 6.95 | 7.75 | -2.91 | -27.32% | 19 | 278 | 35.47% |
| BA240510C00165000 | 2024-04-30 3:05PM EDT | 165.00 | 5.90 | 5.65 | 5.90 | -3.60 | -37.89% | 47 | 386 | 33.79% |
| BA240510C00167500 | 2024-04-30 3:18PM EDT | 167.50 | 4.30 | 4.15 | 4.30 | -3.20 | -43.24% | 387 | 308 | 32.48% |
| BA240510C00170000 | 2024-04-30 3:17PM EDT | 170.00 | 2.89 | 2.90 | 2.95 | -3.01 | -51.02% | 391 | 673 | 31.15% |
| BA240510C00172500 | 2024-04-30 3:17PM EDT | 172.50 | 1.92 | 1.92 | 1.98 | -2.30 | -54.50% | 2,217 | 535 | 30.79% |
| BA240510C00175000 | 2024-04-30 3:17PM EDT | 175.00 | 1.24 | 1.24 | 1.29 | -1.76 | -58.67% | 1,330 | 1,491 | 30.76% |
| BA240510C00177500 | 2024-04-30 3:16PM EDT | 177.50 | 0.77 | 0.77 | 0.83 | -1.32 | -63.16% | 904 | 1,058 | 31.06% |
| BA240510C00180000 | 2024-04-30 3:15PM EDT | 180.00 | 0.49 | 0.48 | 0.52 | -0.86 | -63.70% | 893 | 1,486 | 31.40% |
| BA240510C00182500 | 2024-04-30 3:06PM EDT | 182.50 | 0.33 | 0.29 | 0.33 | -0.59 | -64.13% | 666 | 474 | 32.03% |
| BA240510C00185000 | 2024-04-30 2:58PM EDT | 185.00 | 0.20 | 0.19 | 0.21 | -0.26 | -56.52% | 108 | 517 | 32.72% |
| BA240510C00187500 | 2024-04-30 3:00PM EDT | 187.50 | 0.11 | 0.12 | 0.15 | -0.27 | -71.05% | 60 | 160 | 34.18% |
| BA240510C00190000 | 2024-04-30 2:47PM EDT | 190.00 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 42 | 660 | 35.65% |
| BA240510C00192500 | 2024-04-30 10:15AM EDT | 192.50 | 0.14 | 0.06 | 0.17 | -0.03 | -17.65% | 1 | 83 | 41.80% |
| BA240510C00195000 | 2024-04-30 2:06PM EDT | 195.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 3 | 282 | 40.63% |
| BA240510C00200000 | 2024-04-30 3:03PM EDT | 200.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 36 | 354 | 41.80% |
| BA240510C00205000 | 2024-04-30 3:19PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 75 | 89 | 45.31% |
| BA240510C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 0.05 | 0.01 | 0.16 | -0.03 | -37.50% | 31 | 265 | 57.03% |
| BA240510C00215000 | 2024-04-30 1:33PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 61 | 50.78% |
| BA240510C00220000 | 2024-04-30 11:06AM EDT | 220.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 59 | 160 | 62.11% |
| BA240510C00225000 | 2024-04-29 1:31PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 53 | 66 | 63.67% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 10 | 4 | 75.98% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 80.47% |
| BA240510C00250000 | 2024-04-29 1:54PM EDT | 250.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 177 | 92.58% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 16 | 21 | 95.70% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1 | 94.53% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 47 | 67 | 110.55% |
| BA240510C00280000 | 2024-04-24 10:42AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 90.63% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 63 | 101 | 117.58% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 113 | 123.83% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 5 | 103.13% |
| BA240510P00115000 | 2024-04-26 1:19PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 30 | 123 | 82.81% |
| BA240510P00120000 | 2024-04-30 2:16PM EDT | 120.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 50 | 60 | 79.69% |
| BA240510P00125000 | 2024-04-30 10:32AM EDT | 125.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 100 | 76 | 68.75% |
| BA240510P00130000 | 2024-04-30 2:22PM EDT | 130.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 6 | 122 | 64.84% |
| BA240510P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.01 | 0.01 | 0.08 | -0.22 | -95.65% | 1 | 67 | 54.30% |
| BA240510P00140000 | 2024-04-30 12:19PM EDT | 140.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 11 | 178 | 51.37% |
| BA240510P00145000 | 2024-04-30 2:39PM EDT | 145.00 | 0.13 | 0.06 | 0.11 | +0.09 | +225.00% | 30 | 356 | 43.95% |
| BA240510P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 72 | 10 | 40.92% |
| BA240510P00149000 | 2024-04-26 11:20AM EDT | 149.00 | 0.25 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 37.11% |
| BA240510P00150000 | 2024-04-30 2:50PM EDT | 150.00 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 11 | 682 | 36.43% |
| BA240510P00152500 | 2024-04-30 2:48PM EDT | 152.50 | 0.16 | 0.11 | 0.18 | +0.07 | +77.78% | 41 | 77 | 34.08% |
| BA240510P00155000 | 2024-04-30 3:07PM EDT | 155.00 | 0.27 | 0.24 | 0.27 | +0.16 | +145.45% | 64 | 394 | 32.23% |
| BA240510P00157500 | 2024-04-30 2:52PM EDT | 157.50 | 0.42 | 0.40 | 0.42 | +0.19 | +82.61% | 43 | 131 | 30.62% |
| BA240510P00160000 | 2024-04-30 3:06PM EDT | 160.00 | 0.64 | 0.64 | 0.69 | +0.34 | +113.33% | 344 | 621 | 29.57% |
| BA240510P00162500 | 2024-04-30 3:18PM EDT | 162.50 | 1.07 | 1.02 | 1.09 | +0.61 | +135.56% | 132 | 207 | 28.32% |
| BA240510P00165000 | 2024-04-30 3:04PM EDT | 165.00 | 1.69 | 1.68 | 1.73 | +0.92 | +119.48% | 793 | 681 | 27.52% |
| BA240510P00167500 | 2024-04-30 3:18PM EDT | 167.50 | 2.58 | 2.56 | 2.61 | +1.42 | +122.41% | 580 | 359 | 26.51% |
| BA240510P00170000 | 2024-04-30 3:14PM EDT | 170.00 | 3.84 | 3.75 | 3.90 | +2.02 | +110.99% | 1,241 | 806 | 26.39% |
| BA240510P00172500 | 2024-04-30 3:09PM EDT | 172.50 | 5.35 | 5.25 | 5.45 | +2.59 | +93.84% | 1,109 | 1,070 | 25.76% |
| BA240510P00175000 | 2024-04-30 2:44PM EDT | 175.00 | 7.21 | 7.15 | 7.35 | +3.06 | +77.66% | 311 | 330 | 25.76% |
| BA240510P00177500 | 2024-04-30 3:09PM EDT | 177.50 | 9.23 | 8.65 | 9.30 | +3.73 | +67.82% | 12 | 35 | 22.75% |
| BA240510P00180000 | 2024-04-30 3:01PM EDT | 180.00 | 11.53 | 11.30 | 11.55 | +4.05 | +54.14% | 31 | 269 | 19.14% |
| BA240510P00182500 | 2024-04-30 1:24PM EDT | 182.50 | 12.45 | 13.65 | 14.35 | +2.95 | +31.05% | 10 | 13 | 32.47% |
| BA240510P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 11.50 | 16.05 | 16.70 | -1.44 | -11.13% | 3 | 2 | 32.42% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 18.15 | 19.50 | 0.00 | - | - | 1 | 44.04% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 20.05 | 21.80 | 0.00 | - | 4 | 1 | 42.87% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 27.70 | 25.25 | 27.25 | 0.00 | - | 1 | 4 | 61.30% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 30.35 | 32.20 | 0.00 | - | 720 | 0 | 67.85% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 35.40 | 36.95 | 0.00 | - | 1 | 0 | 68.31% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 40.05 | 41.70 | 0.00 | - | 1 | 0 | 64.75% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 45.45 | 47.15 | 0.00 | - | - | 0 | 87.16% |
| BA240510P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 73.80 | 75.10 | 76.80 | -2.20 | -2.89% | 1 | 0 | 106.64% |
© 2024 Yahoo. Todos los derechos reservados.