Mercados españoles cerrados
S&P 500
4.616,90 +12,53 (+0,27%) Nasdaq
14.416,04 +12,07 (+0,08%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0765 +0,0001 (+0,01%) Petróleo Brent
76,10 +0,26 (+0,34%) Bitcoin EUR
37.737,17 -2.996,94 (-7,36%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:34PM EST. Mercado abierto.
Llamadaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00090000 | 2023-12-01 10:37AM EST | 90.00 | 145.85 | 158.00 | 159.60 | 0.00 | - | 1 | 1 | 98.56% |
| BA240517C00095000 | 2023-12-06 10:53AM EST | 95.00 | 145.93 | 150.65 | 155.00 | 0.00 | - | 4 | 5 | 84.35% |
| BA240517C00100000 | 2023-12-01 3:20PM EST | 100.00 | 136.48 | 148.40 | 150.05 | 0.00 | - | 1 | 2 | 92.57% |
| BA240517C00105000 | 2023-10-11 11:07AM EST | 105.00 | 95.55 | 94.20 | 96.35 | 0.00 | - | 1 | 1 | 0.00% |
| BA240517C00110000 | 2023-11-01 9:33AM EST | 110.00 | 84.30 | 125.80 | 128.60 | 0.00 | - | 1 | 1 | 0.00% |
| BA240517C00115000 | 2023-11-20 2:43PM EST | 115.00 | 106.00 | 134.10 | 135.40 | 0.00 | - | 1 | 2 | 83.22% |
| BA240517C00120000 | 2023-11-17 12:15PM EST | 120.00 | 91.68 | 128.45 | 130.40 | 0.00 | - | 1 | 4 | 77.27% |
| BA240517C00125000 | 2023-12-01 1:22PM EST | 125.00 | 113.20 | 124.05 | 125.70 | 0.00 | - | 1 | 17 | 76.10% |
| BA240517C00130000 | 2023-10-30 12:57PM EST | 130.00 | 58.89 | 97.30 | 99.15 | 0.00 | - | 2 | 3 | 0.00% |
| BA240517C00135000 | 2023-10-03 8:50AM EST | 135.00 | 64.80 | 62.80 | 63.55 | 0.00 | - | - | 1 | 0.00% |
| BA240517C00140000 | 2023-12-04 11:07AM EST | 140.00 | 94.00 | 109.45 | 111.05 | 0.00 | - | 60 | 93 | 67.20% |
| BA240517C00145000 | 2023-10-11 8:55AM EST | 145.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240517C00150000 | 2023-11-17 12:35PM EST | 150.00 | 63.90 | 100.15 | 101.50 | 0.00 | - | 1 | 3 | 62.95% |
| BA240517C00155000 | 2023-11-20 2:06PM EST | 155.00 | 68.25 | 95.50 | 96.65 | 0.00 | - | 1 | 11 | 60.64% |
| BA240517C00160000 | 2023-11-22 2:39PM EST | 160.00 | 64.65 | 90.55 | 91.70 | 0.00 | - | 1 | 25 | 57.59% |
| BA240517C00165000 | 2023-11-10 10:22AM EST | 165.00 | 41.45 | 83.45 | 85.60 | 0.00 | - | 1 | 21 | 52.52% |
| BA240517C00170000 | 2023-12-06 10:25AM EST | 170.00 | 73.10 | 80.70 | 82.55 | 0.00 | - | 1 | 53 | 53.04% |
| BA240517C00175000 | 2023-12-08 9:54AM EST | 175.00 | 70.50 | 76.40 | 78.00 | 0.00 | - | 2 | 30 | 51.76% |
| BA240517C00180000 | 2023-12-11 10:50AM EST | 180.00 | 72.50 | 72.30 | 73.10 | +4.77 | +7.04% | 1 | 164 | 50.13% |
| BA240517C00185000 | 2023-11-28 11:06AM EST | 185.00 | 47.65 | 67.80 | 68.20 | 0.00 | - | 43 | 253 | 48.41% |
| BA240517C00190000 | 2023-12-08 2:54PM EST | 190.00 | 60.79 | 63.40 | 63.70 | 0.00 | - | 2 | 274 | 46.61% |
| BA240517C00195000 | 2023-12-11 2:25PM EST | 195.00 | 59.25 | 58.50 | 59.40 | +2.73 | +4.83% | 2 | 86 | 45.22% |
| BA240517C00200000 | 2023-12-11 9:33AM EST | 200.00 | 52.57 | 54.70 | 55.00 | +2.57 | +5.14% | 1 | 114 | 43.46% |
| BA240517C00205000 | 2023-12-11 11:38AM EST | 205.00 | 51.30 | 50.20 | 50.80 | +5.95 | +13.12% | 2 | 157 | 42.04% |
| BA240517C00210000 | 2023-12-11 9:43AM EST | 210.00 | 44.18 | 46.35 | 46.55 | +0.72 | +1.66% | 7 | 103 | 40.38% |
| BA240517C00215000 | 2023-12-08 3:15PM EST | 215.00 | 40.10 | 42.30 | 42.70 | 0.00 | - | 4 | 156 | 39.37% |
| BA240517C00220000 | 2023-12-08 3:05PM EST | 220.00 | 36.20 | 38.45 | 38.80 | 0.00 | - | 7 | 362 | 38.07% |
| BA240517C00225000 | 2023-12-11 1:19PM EST | 225.00 | 35.30 | 34.75 | 35.15 | +2.71 | +8.32% | 5 | 216 | 37.02% |
| BA240517C00230000 | 2023-12-11 11:43AM EST | 230.00 | 31.77 | 31.20 | 31.50 | +2.62 | +8.99% | 4 | 360 | 35.78% |
| BA240517C00235000 | 2023-12-11 11:26AM EST | 235.00 | 28.37 | 27.85 | 28.20 | +2.27 | +8.70% | 2 | 656 | 34.89% |
| BA240517C00240000 | 2023-12-11 1:19PM EST | 240.00 | 25.10 | 24.70 | 25.05 | +1.80 | +7.73% | 22 | 222 | 34.00% |
| BA240517C00245000 | 2023-12-11 12:07PM EST | 245.00 | 22.23 | 21.80 | 22.10 | +1.91 | +9.40% | 25 | 131 | 33.17% |
| BA240517C00250000 | 2023-12-11 2:00PM EST | 250.00 | 19.47 | 19.15 | 19.40 | +1.75 | +9.88% | 138 | 649 | 32.46% |
| BA240517C00255000 | 2023-12-11 2:00PM EST | 255.00 | 17.16 | 16.65 | 16.95 | +2.05 | +13.57% | 3 | 71 | 31.86% |
| BA240517C00260000 | 2023-12-11 1:19PM EST | 260.00 | 14.75 | 14.35 | 14.70 | +1.50 | +11.32% | 28 | 761 | 31.28% |
| BA240517C00265000 | 2023-12-11 10:59AM EST | 265.00 | 12.56 | 12.40 | 12.70 | +1.08 | +9.41% | 2 | 59 | 30.81% |
| BA240517C00270000 | 2023-12-11 1:19PM EST | 270.00 | 10.96 | 10.65 | 10.90 | +1.11 | +11.27% | 78 | 1,077 | 30.37% |
| BA240517C00275000 | 2023-12-11 10:49AM EST | 275.00 | 9.30 | 9.10 | 9.35 | +0.97 | +11.64% | 54 | 185 | 30.06% |
| BA240517C00280000 | 2023-12-11 2:46PM EST | 280.00 | 7.89 | 7.80 | 8.00 | +1.33 | +20.27% | 66 | 50 | 29.81% |
| BA240517C00285000 | 2023-12-08 10:28AM EST | 285.00 | 5.25 | 6.60 | 6.85 | 0.00 | - | 3 | 81 | 29.65% |
| BA240517C00290000 | 2023-12-11 2:43PM EST | 290.00 | 5.75 | 5.60 | 5.75 | +1.75 | +43.75% | 3 | 132 | 29.33% |
| BA240517C00295000 | 2023-12-01 2:12PM EST | 295.00 | 2.97 | 4.75 | 4.90 | 0.00 | - | 5 | 61 | 29.25% |
| BA240517C00300000 | 2023-12-11 12:13PM EST | 300.00 | 4.20 | 4.00 | 4.15 | +0.70 | +20.00% | 11 | 86 | 29.15% |
| BA240517C00305000 | 2023-12-11 1:03PM EST | 305.00 | 3.50 | 3.40 | 3.50 | +0.50 | +16.67% | 17 | 71 | 29.05% |
| BA240517C00310000 | 2023-12-11 2:43PM EST | 310.00 | 2.94 | 2.88 | 2.96 | +0.34 | +13.08% | 27 | 103 | 29.01% |
| BA240517C00315000 | 2023-12-11 1:03PM EST | 315.00 | 2.47 | 2.42 | 2.52 | +0.60 | +32.09% | 26 | 2,027 | 29.05% |
| BA240517C00320000 | 2023-11-29 10:17AM EST | 320.00 | 0.63 | 2.05 | 2.11 | 0.00 | - | 2 | 2 | 28.99% |
| BA240517C00330000 | 2023-12-08 1:33PM EST | 330.00 | 1.47 | 1.46 | 1.50 | +0.24 | +19.51% | 20 | 1 | 29.00% |
| BA240517C00340000 | 2023-12-08 3:54PM EST | 340.00 | 0.96 | 1.03 | 1.08 | 0.00 | - | 5 | 3 | 29.15% |
Ventaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00090000 | 2023-12-11 2:26PM EST | 90.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 25 | 53.91% |
| BA240517P00095000 | 2023-12-11 2:30PM EST | 95.00 | 0.03 | 0.01 | 0.13 | -0.08 | -72.73% | 5 | 2 | 54.69% |
| BA240517P00100000 | 2023-11-28 1:18PM EST | 100.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 30 | 144 | 53.61% |
| BA240517P00105000 | 2023-12-05 2:39PM EST | 105.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 22 | 51.47% |
| BA240517P00110000 | 2023-12-05 9:41AM EST | 110.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 2 | 22 | 53.47% |
| BA240517P00115000 | 2023-12-07 2:50PM EST | 115.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 36 | 51.07% |
| BA240517P00120000 | 2023-12-08 1:11PM EST | 120.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 19 | 48.98% |
| BA240517P00125000 | 2023-12-11 10:01AM EST | 125.00 | 0.10 | 0.01 | 0.28 | -0.05 | -33.33% | 2 | 26 | 47.17% |
| BA240517P00130000 | 2023-12-11 9:44AM EST | 130.00 | 0.16 | 0.08 | 0.31 | +0.04 | +33.33% | 2 | 47 | 45.31% |
| BA240517P00135000 | 2023-12-08 9:49AM EST | 135.00 | 0.23 | 0.04 | 0.35 | 0.00 | - | 2 | 717 | 43.68% |
| BA240517P00140000 | 2023-12-11 9:46AM EST | 140.00 | 0.25 | 0.09 | 0.34 | -0.08 | -24.24% | 2 | 650 | 41.11% |
| BA240517P00145000 | 2023-12-11 9:44AM EST | 145.00 | 0.40 | 0.16 | 0.42 | -0.07 | -14.89% | 2 | 104 | 40.11% |
| BA240517P00150000 | 2023-12-11 9:42AM EST | 150.00 | 0.50 | 0.35 | 0.53 | -0.05 | -9.09% | 2 | 46 | 39.31% |
| BA240517P00155000 | 2023-12-11 9:45AM EST | 155.00 | 0.59 | 0.47 | 0.64 | -0.09 | -13.24% | 2 | 644 | 38.26% |
| BA240517P00160000 | 2023-12-08 2:40PM EST | 160.00 | 0.74 | 0.51 | 0.79 | 0.00 | - | 1 | 478 | 37.39% |
| BA240517P00165000 | 2023-12-08 12:47PM EST | 165.00 | 0.95 | 0.68 | 0.94 | 0.00 | - | 2 | 359 | 36.32% |
| BA240517P00170000 | 2023-12-11 10:24AM EST | 170.00 | 1.09 | 0.84 | 1.12 | -0.56 | -33.94% | 3 | 2,600 | 35.28% |
| BA240517P00175000 | 2023-12-07 11:40AM EST | 175.00 | 1.88 | 1.16 | 1.35 | 0.00 | - | 5 | 295 | 34.37% |
| BA240517P00180000 | 2023-12-11 1:32PM EST | 180.00 | 1.52 | 1.52 | 1.59 | -0.37 | -19.58% | 18 | 773 | 33.31% |
| BA240517P00185000 | 2023-12-08 3:35PM EST | 185.00 | 2.08 | 1.86 | 1.93 | 0.00 | - | 25 | 343 | 32.52% |
| BA240517P00190000 | 2023-12-11 2:06PM EST | 190.00 | 2.24 | 2.21 | 2.34 | -0.37 | -14.18% | 2 | 195 | 31.77% |
| BA240517P00195000 | 2023-12-11 12:10PM EST | 195.00 | 2.68 | 2.66 | 2.81 | -0.52 | -16.25% | 16 | 356 | 30.98% |
| BA240517P00200000 | 2023-12-11 1:17PM EST | 200.00 | 3.27 | 3.25 | 3.40 | -0.43 | -11.62% | 2 | 168 | 30.30% |
| BA240517P00205000 | 2023-12-11 9:56AM EST | 205.00 | 4.25 | 3.90 | 4.10 | -0.10 | -2.30% | 3 | 172 | 29.66% |
| BA240517P00210000 | 2023-12-11 1:17PM EST | 210.00 | 4.69 | 4.70 | 4.85 | -0.73 | -13.47% | 10 | 105 | 28.86% |
| BA240517P00215000 | 2023-12-11 12:24PM EST | 215.00 | 5.61 | 5.60 | 5.75 | -0.79 | -12.34% | 2 | 439 | 28.12% |
| BA240517P00220000 | 2023-12-11 1:18PM EST | 220.00 | 6.61 | 6.70 | 6.85 | -0.96 | -12.68% | 45 | 1,423 | 27.52% |
| BA240517P00225000 | 2023-12-11 12:07PM EST | 225.00 | 7.80 | 7.85 | 8.05 | -0.85 | -9.83% | 6 | 45 | 26.79% |
| BA240517P00230000 | 2023-12-11 2:42PM EST | 230.00 | 9.33 | 9.25 | 9.45 | -1.65 | -15.03% | 35 | 108 | 26.11% |
| BA240517P00235000 | 2023-12-11 11:32AM EST | 235.00 | 10.65 | 10.80 | 11.05 | -1.57 | -12.85% | 35 | 111 | 25.43% |
| BA240517P00240000 | 2023-12-11 2:51PM EST | 240.00 | 12.73 | 12.60 | 12.90 | -1.46 | -10.29% | 17 | 199 | 24.83% |
| BA240517P00245000 | 2023-12-08 11:32AM EST | 245.00 | 14.55 | 14.65 | 14.90 | -2.75 | -15.90% | 12 | 100 | 24.10% |
| BA240517P00250000 | 2023-12-11 1:18PM EST | 250.00 | 16.89 | 16.95 | 17.25 | -4.51 | -21.07% | 19 | 83 | 23.53% |
| BA240517P00255000 | 2023-12-05 3:30PM EST | 255.00 | 19.65 | 19.45 | 19.80 | -6.61 | -25.17% | 1 | 5 | 22.89% |
| BA240517P00260000 | 2023-12-08 1:07PM EST | 260.00 | 24.89 | 22.25 | 22.60 | 0.00 | - | 3 | 6 | 22.21% |
| BA240517P00265000 | 2023-11-27 2:07PM EST | 265.00 | 46.20 | 25.35 | 25.70 | 0.00 | - | 13 | 8 | 21.59% |
| BA240517P00285000 | 2023-10-13 10:49AM EST | 285.00 | 100.10 | 86.95 | 90.95 | 0.00 | - | - | 0 | 98.95% |
| BA240517P00300000 | 2023-11-16 9:38AM EST | 300.00 | 95.00 | 53.35 | 53.85 | 0.00 | - | - | 0 | 14.77% |
© 2023 Yahoo. Todos los derechos reservados.