Mercados españoles abiertos en 1 hr 36 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.105,43 -974,27 (-2,56%) Dólar/Euro
1,0635 -0,0011 (-0,11%) Petróleo Brent
88,83 +1,72 (+1,97%) Bitcoin EUR
58.267,25 +257,76 (+0,44%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 328.37% |
| BA240621C00100000 | 2024-04-16 3:21PM EDT | 100.00 | 70.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240621C00110000 | 2024-04-11 10:11AM EDT | 110.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 192.38% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 120.00 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 63.28% |
| BA240621C00125000 | 2024-02-12 10:47AM EDT | 125.00 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 141.63% |
| BA240621C00130000 | 2024-04-15 2:58PM EDT | 130.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240621C00135000 | 2024-04-18 9:42AM EDT | 135.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00140000 | 2024-04-18 1:49PM EDT | 140.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621C00145000 | 2024-04-17 2:45PM EDT | 145.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621C00150000 | 2024-04-18 3:53PM EDT | 150.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00155000 | 2024-04-18 10:09AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621C00160000 | 2024-04-16 10:37AM EDT | 160.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00165000 | 2024-04-18 1:10PM EDT | 165.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BA240621C00170000 | 2024-04-18 3:54PM EDT | 170.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BA240621C00175000 | 2024-04-18 3:30PM EDT | 175.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| BA240621C00180000 | 2024-04-18 3:57PM EDT | 180.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| BA240621C00185000 | 2024-04-18 3:30PM EDT | 185.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| BA240621C00190000 | 2024-04-18 3:56PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| BA240621C00195000 | 2024-04-18 3:49PM EDT | 195.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BA240621C00200000 | 2024-04-18 3:58PM EDT | 200.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| BA240621C00205000 | 2024-04-18 12:28PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| BA240621C00210000 | 2024-04-18 3:58PM EDT | 210.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| BA240621C00215000 | 2024-04-18 2:21PM EDT | 215.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240621C00220000 | 2024-04-18 3:58PM EDT | 220.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| BA240621C00225000 | 2024-04-17 2:45PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| BA240621C00230000 | 2024-04-18 3:57PM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BA240621C00235000 | 2024-04-16 2:41PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240621C00240000 | 2024-04-18 3:40PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BA240621C00245000 | 2024-04-12 3:44PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240621C00250000 | 2024-04-18 12:41PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621C00255000 | 2024-04-18 10:29AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00265000 | 2024-04-11 10:22AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00270000 | 2024-04-18 3:59PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240621C00275000 | 2024-04-05 3:08PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00280000 | 2024-04-18 10:28AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621C00285000 | 2024-04-05 3:10PM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240621C00300000 | 2024-04-17 3:47PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BA240621C00310000 | 2024-04-17 12:35PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240621C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00330000 | 2024-04-04 12:18PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00350000 | 2024-04-18 9:34AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BA240621C00370000 | 2024-04-01 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 68.56% |
| BA240621C00390000 | 2024-04-16 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00090000 | 2024-04-16 11:52AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00095000 | 2024-04-12 3:53PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00100000 | 2024-04-18 2:16PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621P00110000 | 2024-04-18 10:19AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00115000 | 2024-04-18 11:43AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00120000 | 2024-04-18 11:43AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240621P00125000 | 2024-04-18 3:44PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA240621P00130000 | 2024-04-18 3:45PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA240621P00135000 | 2024-04-18 2:14PM EDT | 135.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240621P00140000 | 2024-04-18 3:50PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BA240621P00145000 | 2024-04-18 2:15PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA240621P00150000 | 2024-04-18 3:38PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BA240621P00155000 | 2024-04-18 3:32PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| BA240621P00160000 | 2024-04-18 3:54PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| BA240621P00165000 | 2024-04-18 3:59PM EDT | 165.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| BA240621P00170000 | 2024-04-18 3:59PM EDT | 170.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.10% |
| BA240621P00175000 | 2024-04-18 3:58PM EDT | 175.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BA240621P00180000 | 2024-04-18 3:31PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA240621P00185000 | 2024-04-18 3:31PM EDT | 185.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00190000 | 2024-04-18 2:22PM EDT | 190.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BA240621P00195000 | 2024-04-18 3:45PM EDT | 195.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BA240621P00200000 | 2024-04-18 3:25PM EDT | 200.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BA240621P00205000 | 2024-04-18 3:25PM EDT | 205.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00210000 | 2024-04-18 2:35PM EDT | 210.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BA240621P00215000 | 2024-04-17 2:54PM EDT | 215.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BA240621P00220000 | 2024-04-18 3:18PM EDT | 220.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.00% |
| BA240621P00225000 | 2024-04-12 3:55PM EDT | 225.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00230000 | 2024-04-18 3:18PM EDT | 230.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| BA240621P00235000 | 2024-04-09 10:39AM EDT | 235.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00240000 | 2024-04-18 3:18PM EDT | 240.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| BA240621P00250000 | 2024-04-18 3:06PM EDT | 250.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| BA240621P00260000 | 2024-04-18 3:06PM EDT | 260.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BA240621P00270000 | 2024-04-18 3:05PM EDT | 270.00 | 99.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240621P00280000 | 2024-04-18 3:05PM EDT | 280.00 | 109.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00290000 | 2024-04-18 3:05PM EDT | 290.00 | 119.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-10 3:34PM EDT | 390.00 | 215.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.