Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.096,50 -732,62 (-1,22%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 100.00 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 54.93% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 105.00 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 60.47% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 263.84% |
| BA240719C00130000 | 2024-04-26 12:41PM EDT | 130.00 | 39.10 | 37.65 | 40.30 | +2.30 | +6.25% | 1 | 20 | 52.49% |
| BA240719C00135000 | 2024-04-19 12:38PM EDT | 135.00 | 38.50 | 34.50 | 35.55 | 0.00 | - | 2 | 3 | 48.27% |
| BA240719C00140000 | 2024-04-26 1:55PM EDT | 140.00 | 31.45 | 28.85 | 32.40 | +2.35 | +8.08% | 1 | 11 | 51.38% |
| BA240719C00145000 | 2024-04-25 3:27PM EDT | 145.00 | 26.65 | 26.00 | 26.35 | 0.00 | - | 12 | 5 | 40.76% |
| BA240719C00150000 | 2024-04-25 3:45PM EDT | 150.00 | 22.00 | 21.95 | 22.30 | 0.00 | - | 4 | 45 | 38.75% |
| BA240719C00155000 | 2024-04-25 1:53PM EDT | 155.00 | 16.80 | 18.10 | 18.75 | 0.00 | - | 7 | 105 | 37.79% |
| BA240719C00160000 | 2024-04-26 2:59PM EDT | 160.00 | 14.85 | 14.60 | 14.95 | +0.10 | +0.68% | 627 | 151 | 35.05% |
| BA240719C00165000 | 2024-04-26 3:38PM EDT | 165.00 | 11.74 | 11.60 | 11.75 | -0.15 | -1.26% | 81 | 171 | 33.38% |
| BA240719C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 9.13 | 8.95 | 9.10 | -0.13 | -1.40% | 66 | 567 | 32.36% |
| BA240719C00175000 | 2024-04-26 3:54PM EDT | 175.00 | 6.80 | 6.75 | 6.85 | -0.15 | -2.16% | 1,827 | 2,663 | 31.40% |
| BA240719C00180000 | 2024-04-26 3:53PM EDT | 180.00 | 5.05 | 5.00 | 5.10 | -0.07 | -1.37% | 123 | 3,059 | 30.88% |
| BA240719C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 3.70 | 3.60 | 3.75 | -0.10 | -2.63% | 107 | 1,370 | 30.57% |
| BA240719C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 2.63 | 2.58 | 2.67 | -0.04 | -1.50% | 107 | 5,239 | 30.16% |
| BA240719C00195000 | 2024-04-26 3:08PM EDT | 195.00 | 1.87 | 1.65 | 1.88 | -0.01 | -0.53% | 161 | 1,473 | 29.91% |
| BA240719C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.27 | 1.11 | 1.33 | -0.06 | -4.51% | 104 | 1,667 | 29.90% |
| BA240719C00210000 | 2024-04-26 3:24PM EDT | 210.00 | 0.64 | 0.61 | 0.64 | +0.02 | +3.23% | 31 | 4,615 | 29.88% |
| BA240719C00220000 | 2024-04-26 1:58PM EDT | 220.00 | 0.34 | 0.30 | 0.37 | +0.02 | +6.25% | 19 | 2,745 | 31.10% |
| BA240719C00230000 | 2024-04-26 1:16PM EDT | 230.00 | 0.20 | 0.10 | 0.32 | +0.02 | +11.11% | 10 | 748 | 34.25% |
| BA240719C00240000 | 2024-04-26 12:41PM EDT | 240.00 | 0.17 | 0.09 | 0.22 | +0.04 | +30.77% | 1 | 597 | 35.79% |
| BA240719C00250000 | 2024-04-26 3:56PM EDT | 250.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 119 | 2,130 | 35.25% |
| BA240719C00260000 | 2024-04-24 3:40PM EDT | 260.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 7 | 992 | 41.70% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 270.00 | 0.05 | 0.02 | 0.15 | -0.04 | -44.44% | 2 | 596 | 43.02% |
| BA240719C00280000 | 2024-04-25 12:31PM EDT | 280.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 4 | 548 | 42.48% |
| BA240719C00290000 | 2024-04-25 10:10AM EDT | 290.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 297 | 397 | 44.34% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 300.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 500 | 620 | 52.05% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 310.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 2 | 10 | 50.49% |
| BA240719C00320000 | 2024-04-26 2:43PM EDT | 320.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 40 | 52.44% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-04-26 2:44PM EDT | 95.00 | 0.14 | 0.05 | 0.13 | -0.01 | -6.67% | 2 | 145 | 52.25% |
| BA240719P00100000 | 2024-04-25 12:49PM EDT | 100.00 | 0.14 | 0.06 | 0.18 | 0.00 | - | 2 | 376 | 50.10% |
| BA240719P00105000 | 2024-04-25 10:51AM EDT | 105.00 | 0.17 | 0.07 | 0.31 | 0.00 | - | 10 | 120 | 49.90% |
| BA240719P00110000 | 2024-04-24 3:49PM EDT | 110.00 | 0.21 | 0.09 | 0.37 | 0.00 | - | 9 | 187 | 46.88% |
| BA240719P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.30 | 0.22 | 0.29 | 0.00 | - | 11 | 95 | 40.82% |
| BA240719P00120000 | 2024-04-26 3:39PM EDT | 120.00 | 0.36 | 0.30 | 0.38 | -0.07 | -16.28% | 16 | 202 | 38.57% |
| BA240719P00125000 | 2024-04-26 2:09PM EDT | 125.00 | 0.45 | 0.41 | 0.59 | -0.31 | -40.79% | 3 | 174 | 37.65% |
| BA240719P00130000 | 2024-04-26 3:55PM EDT | 130.00 | 0.68 | 0.66 | 0.70 | -0.06 | -8.11% | 42 | 360 | 34.74% |
| BA240719P00135000 | 2024-04-26 2:19PM EDT | 135.00 | 0.93 | 0.95 | 1.00 | -0.10 | -9.71% | 10 | 332 | 33.29% |
| BA240719P00140000 | 2024-04-26 2:14PM EDT | 140.00 | 1.35 | 1.36 | 1.40 | -0.12 | -8.16% | 4 | 1,231 | 31.78% |
| BA240719P00145000 | 2024-04-26 3:07PM EDT | 145.00 | 1.94 | 1.96 | 2.02 | -0.16 | -7.62% | 11 | 419 | 30.67% |
| BA240719P00150000 | 2024-04-26 2:58PM EDT | 150.00 | 2.80 | 2.79 | 3.15 | -0.15 | -5.08% | 16 | 528 | 30.84% |
| BA240719P00155000 | 2024-04-26 2:43PM EDT | 155.00 | 4.05 | 3.85 | 4.00 | -0.14 | -3.34% | 6 | 679 | 28.55% |
| BA240719P00160000 | 2024-04-26 1:59PM EDT | 160.00 | 5.15 | 5.40 | 5.50 | -0.59 | -10.28% | 30 | 2,400 | 27.60% |
| BA240719P00165000 | 2024-04-26 2:15PM EDT | 165.00 | 7.12 | 7.30 | 7.40 | -0.19 | -2.60% | 32 | 1,159 | 26.65% |
| BA240719P00170000 | 2024-04-26 3:30PM EDT | 170.00 | 9.67 | 9.65 | 9.75 | -0.48 | -4.73% | 14 | 1,997 | 25.70% |
| BA240719P00175000 | 2024-04-26 3:49PM EDT | 175.00 | 12.51 | 12.45 | 12.60 | -1.43 | -10.26% | 12 | 1,037 | 24.84% |
| BA240719P00180000 | 2024-04-26 2:36PM EDT | 180.00 | 16.15 | 15.65 | 16.40 | +0.15 | +0.94% | 7 | 1,462 | 25.71% |
| BA240719P00185000 | 2024-04-25 2:52PM EDT | 185.00 | 20.42 | 19.00 | 20.00 | -0.16 | -0.78% | 2 | 714 | 24.46% |
| BA240719P00190000 | 2024-04-26 1:59PM EDT | 190.00 | 23.08 | 23.25 | 24.10 | -1.92 | -7.68% | 5 | 1,291 | 23.68% |
| BA240719P00195000 | 2024-04-26 3:53PM EDT | 195.00 | 28.05 | 27.65 | 29.95 | -4.27 | -13.21% | 4 | 366 | 31.38% |
| BA240719P00200000 | 2024-04-26 2:29PM EDT | 200.00 | 32.71 | 32.15 | 33.60 | -0.43 | -1.30% | 127 | 694 | 26.40% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 44.75 | 41.90 | 43.50 | 0.00 | - | 45 | 11 | 30.69% |
| BA240719P00220000 | 2024-04-26 1:37PM EDT | 220.00 | 51.50 | 52.00 | 53.50 | -2.50 | -4.63% | 5 | 5 | 35.36% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 61.95 | 66.65 | 0.00 | - | 9 | 0 | 60.41% |
| BA240719P00240000 | 2024-04-25 12:40PM EDT | 240.00 | 76.36 | 72.00 | 73.40 | 0.00 | - | 1 | 1 | 42.53% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 85.00 | 82.05 | 83.40 | 0.00 | - | 1 | 0 | 46.27% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 112.05 | 113.55 | 0.00 | - | 1 | 0 | 58.40% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 122.00 | 124.80 | 0.00 | - | - | 0 | 59.30% |
© 2024 Yahoo. Todos los derechos reservados.