Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-07-26 11:19AM EDT | 90.00 | 98.18 | 93.65 | 99.75 | +6.43 | +7.01% | 20 | 2 | 138.94% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 95.00 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 144.78% |
| BA240920C00100000 | 2024-07-25 12:49PM EDT | 100.00 | 87.00 | 83.75 | 89.80 | 0.00 | - | 1 | 16 | 122.51% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA240920C00120000 | 2024-07-26 2:13PM EDT | 120.00 | 68.90 | 64.00 | 70.10 | -2.35 | -3.30% | 25 | 24 | 51.95% |
| BA240920C00125000 | 2024-07-09 12:41PM EDT | 125.00 | 62.25 | 59.15 | 63.65 | 0.00 | - | 5 | 33 | 75.10% |
| BA240920C00130000 | 2024-06-10 12:19PM EDT | 130.00 | 62.45 | 51.85 | 59.95 | 0.00 | - | 2 | 15 | 80.81% |
| BA240920C00135000 | 2024-07-24 2:44PM EDT | 135.00 | 48.08 | 50.30 | 55.35 | 0.00 | - | 4 | 115 | 54.44% |
| BA240920C00140000 | 2024-07-23 3:37PM EDT | 140.00 | 48.65 | 45.45 | 50.50 | 0.00 | - | 2 | 74 | 51.20% |
| BA240920C00145000 | 2024-07-24 2:39PM EDT | 145.00 | 38.68 | 39.45 | 44.20 | 0.00 | - | 1 | 52 | 56.80% |
| BA240920C00150000 | 2024-07-26 12:53PM EDT | 150.00 | 41.47 | 34.90 | 40.80 | +7.17 | +20.90% | 2 | 38 | 61.32% |
| BA240920C00155000 | 2024-07-22 1:53PM EDT | 155.00 | 27.20 | 30.30 | 34.90 | 0.00 | - | 3 | 152 | 49.98% |
| BA240920C00160000 | 2024-07-25 1:28PM EDT | 160.00 | 29.90 | 29.65 | 30.50 | 0.00 | - | 8 | 705 | 47.41% |
| BA240920C00165000 | 2024-07-26 11:24AM EDT | 165.00 | 26.28 | 25.30 | 26.05 | +1.05 | +4.16% | 3 | 330 | 44.03% |
| BA240920C00170000 | 2024-07-26 1:03PM EDT | 170.00 | 23.50 | 21.45 | 22.25 | +2.20 | +10.33% | 32 | 1,720 | 42.94% |
| BA240920C00175000 | 2024-07-26 3:48PM EDT | 175.00 | 18.01 | 17.65 | 18.25 | +0.97 | +5.69% | 62 | 5,471 | 40.11% |
| BA240920C00180000 | 2024-07-26 3:49PM EDT | 180.00 | 14.70 | 14.65 | 14.85 | -0.18 | -1.21% | 132 | 1,898 | 38.64% |
| BA240920C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 11.90 | 11.70 | 12.15 | +0.50 | +4.39% | 70 | 1,605 | 38.51% |
| BA240920C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 9.26 | 9.10 | 9.50 | +0.86 | +10.24% | 198 | 7,155 | 37.34% |
| BA240920C00195000 | 2024-07-26 3:59PM EDT | 195.00 | 7.00 | 7.00 | 7.15 | +0.20 | +2.94% | 601 | 7,050 | 35.96% |
| BA240920C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 5.25 | 5.15 | 5.40 | +0.35 | +7.14% | 251 | 4,852 | 35.44% |
| BA240920C00205000 | 2024-07-26 3:31PM EDT | 205.00 | 3.85 | 3.75 | 4.75 | +0.35 | +10.00% | 651 | 3,356 | 38.04% |
| BA240920C00210000 | 2024-07-26 3:48PM EDT | 210.00 | 2.73 | 2.60 | 3.05 | -0.04 | -1.44% | 488 | 2,267 | 35.32% |
| BA240920C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 1.99 | 1.79 | 2.19 | -0.06 | -2.93% | 82 | 3,310 | 34.99% |
| BA240920C00220000 | 2024-07-26 3:56PM EDT | 220.00 | 1.36 | 1.25 | 1.49 | -0.10 | -6.85% | 80 | 4,461 | 34.35% |
| BA240920C00225000 | 2024-07-26 3:33PM EDT | 225.00 | 0.97 | 0.79 | 1.20 | -0.05 | -4.90% | 138 | 2,719 | 35.47% |
| BA240920C00230000 | 2024-07-26 1:03PM EDT | 230.00 | 0.77 | 0.67 | 0.74 | +0.04 | +5.48% | 173 | 1,191 | 34.35% |
| BA240920C00235000 | 2024-07-26 12:20PM EDT | 235.00 | 0.60 | 0.49 | 0.54 | +0.01 | +1.69% | 2 | 1,506 | 34.72% |
| BA240920C00240000 | 2024-07-26 1:40PM EDT | 240.00 | 0.40 | 0.25 | 0.47 | -0.03 | -6.98% | 75 | 3,429 | 36.23% |
| BA240920C00245000 | 2024-07-26 2:39PM EDT | 245.00 | 0.37 | 0.26 | 0.51 | +0.02 | +5.71% | 2 | 5,450 | 39.16% |
| BA240920C00250000 | 2024-07-25 1:12PM EDT | 250.00 | 0.22 | 0.20 | 0.44 | -0.07 | -24.14% | 1 | 2,336 | 40.38% |
| BA240920C00255000 | 2024-07-26 2:40PM EDT | 255.00 | 0.23 | 0.16 | 0.39 | +0.01 | +4.55% | 2 | 1,196 | 41.70% |
| BA240920C00260000 | 2024-07-25 2:52PM EDT | 260.00 | 0.20 | 0.15 | 0.26 | -0.03 | -13.04% | 1 | 686 | 41.07% |
| BA240920C00265000 | 2024-07-26 12:41PM EDT | 265.00 | 0.14 | 0.10 | 0.18 | -0.03 | -17.65% | 3 | 2,143 | 40.77% |
| BA240920C00270000 | 2024-07-25 2:52PM EDT | 270.00 | 0.19 | 0.08 | 0.29 | 0.00 | - | 2 | 1,593 | 45.61% |
| BA240920C00275000 | 2024-07-26 12:44PM EDT | 275.00 | 0.14 | 0.07 | 0.29 | -0.04 | -22.22% | 5 | 957 | 47.51% |
| BA240920C00280000 | 2024-07-25 2:54PM EDT | 280.00 | 0.18 | 0.06 | 0.27 | 0.00 | - | 2 | 980 | 48.78% |
| BA240920C00285000 | 2024-07-25 2:59PM EDT | 285.00 | 0.10 | 0.09 | 0.26 | 0.00 | - | 4 | 129 | 50.29% |
| BA240920C00290000 | 2024-07-17 3:38PM EDT | 290.00 | 0.11 | 0.04 | 0.23 | 0.00 | - | 2 | 1,079 | 51.07% |
| BA240920C00295000 | 2024-07-18 11:36AM EDT | 295.00 | 0.07 | 0.04 | 0.22 | +0.02 | +40.00% | 1 | 118 | 52.44% |
| BA240920C00300000 | 2024-07-25 9:58AM EDT | 300.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 1,318 | 48.93% |
| BA240920C00305000 | 2024-07-25 3:14PM EDT | 305.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 10 | 284 | 51.47% |
| BA240920C00310000 | 2024-07-15 10:09AM EDT | 310.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 2 | 347 | 50.20% |
| BA240920C00315000 | 2024-07-26 1:35PM EDT | 315.00 | 0.11 | 0.00 | 0.21 | +0.05 | +83.33% | 1 | 1,671 | 53.52% |
| BA240920C00320000 | 2024-07-16 3:25PM EDT | 320.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 209 | 55.47% |
| BA240920C00330000 | 2024-07-05 10:22AM EDT | 330.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 337 | 58.50% |
| BA240920C00340000 | 2024-06-21 3:16PM EDT | 340.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 525 | 60.16% |
| BA240920C00350000 | 2024-07-26 12:48PM EDT | 350.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 58.01% |
| BA240920C00360000 | 2024-06-03 9:50AM EDT | 360.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 203 | 65.04% |
| BA240920C00370000 | 2024-07-10 9:51AM EDT | 370.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 260 | 67.77% |
| BA240920C00380000 | 2024-06-24 12:54PM EDT | 380.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 144 | 69.63% |
| BA240920C00390000 | 2024-07-18 12:28PM EDT | 390.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 1,328 | 62.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-07-26 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.24 | +0.01 | +20.00% | 20 | 340 | 78.91% |
| BA240920P00095000 | 2024-07-22 10:52AM EDT | 95.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 281 | 72.66% |
| BA240920P00100000 | 2024-07-24 1:05PM EDT | 100.00 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 4 | 1,689 | 60.16% |
| BA240920P00105000 | 2024-07-12 3:08PM EDT | 105.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 2,512 | 57.81% |
| BA240920P00110000 | 2024-07-23 9:37AM EDT | 110.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 11 | 2,576 | 55.08% |
| BA240920P00115000 | 2024-07-26 3:23PM EDT | 115.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 9 | 2,567 | 50.78% |
| BA240920P00120000 | 2024-07-26 12:59PM EDT | 120.00 | 0.10 | 0.04 | 0.15 | -0.04 | -28.57% | 3 | 523 | 51.56% |
| BA240920P00125000 | 2024-07-26 2:48PM EDT | 125.00 | 0.15 | 0.07 | 0.24 | -0.05 | -25.00% | 2 | 9,204 | 50.68% |
| BA240920P00130000 | 2024-07-26 2:45PM EDT | 130.00 | 0.25 | 0.08 | 0.25 | 0.00 | - | 2 | 434 | 46.68% |
| BA240920P00135000 | 2024-07-26 11:32AM EDT | 135.00 | 0.26 | 0.20 | 0.42 | -0.14 | -35.00% | 1 | 437 | 46.36% |
| BA240920P00140000 | 2024-07-26 11:53AM EDT | 140.00 | 0.33 | 0.29 | 0.56 | -0.08 | -19.51% | 7 | 2,503 | 44.34% |
| BA240920P00145000 | 2024-07-26 2:48PM EDT | 145.00 | 0.52 | 0.29 | 0.73 | -0.06 | -10.34% | 4 | 2,454 | 42.16% |
| BA240920P00150000 | 2024-07-26 1:56PM EDT | 150.00 | 0.68 | 0.52 | 0.89 | -0.26 | -27.66% | 31 | 4,286 | 39.36% |
| BA240920P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 1.10 | 0.81 | 1.25 | -0.23 | -17.29% | 25 | 1,538 | 37.92% |
| BA240920P00160000 | 2024-07-26 3:49PM EDT | 160.00 | 1.60 | 1.55 | 1.67 | -0.20 | -11.11% | 91 | 3,533 | 36.04% |
| BA240920P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 2.38 | 2.23 | 2.67 | -0.46 | -16.20% | 128 | 1,904 | 36.60% |
| BA240920P00170000 | 2024-07-26 3:57PM EDT | 170.00 | 3.32 | 3.25 | 3.50 | -0.77 | -18.83% | 186 | 3,058 | 34.82% |
| BA240920P00175000 | 2024-07-26 2:13PM EDT | 175.00 | 3.56 | 4.45 | 4.80 | -1.94 | -35.27% | 79 | 1,658 | 33.98% |
| BA240920P00180000 | 2024-07-26 3:55PM EDT | 180.00 | 6.40 | 6.20 | 6.40 | -0.92 | -12.57% | 213 | 6,291 | 32.99% |
| BA240920P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 8.45 | 8.25 | 8.50 | -0.60 | -6.63% | 343 | 2,218 | 32.43% |
| BA240920P00190000 | 2024-07-26 3:06PM EDT | 190.00 | 10.85 | 10.75 | 10.90 | -0.65 | -5.65% | 575 | 2,904 | 31.48% |
| BA240920P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 13.85 | 13.55 | 13.80 | -0.19 | -1.35% | 37 | 639 | 30.80% |
| BA240920P00200000 | 2024-07-26 3:47PM EDT | 200.00 | 17.00 | 16.50 | 17.40 | +0.40 | +2.41% | 5 | 1,524 | 31.24% |
| BA240920P00205000 | 2024-07-23 1:05PM EDT | 205.00 | 21.35 | 20.15 | 20.95 | 0.00 | - | 6 | 611 | 30.08% |
| BA240920P00210000 | 2024-07-23 10:54AM EDT | 210.00 | 24.73 | 24.35 | 25.05 | -4.57 | -15.60% | 5 | 456 | 29.87% |
| BA240920P00215000 | 2024-07-25 2:34PM EDT | 215.00 | 29.68 | 28.50 | 29.40 | 0.00 | - | 10 | 236 | 29.69% |
| BA240920P00220000 | 2024-07-23 10:25AM EDT | 220.00 | 40.25 | 29.25 | 34.00 | 0.00 | - | 1 | 83 | 29.98% |
| BA240920P00225000 | 2024-07-26 11:51AM EDT | 225.00 | 37.25 | 37.80 | 38.80 | -7.25 | -16.29% | 2 | 36 | 31.10% |
| BA240920P00230000 | 2024-07-24 10:03AM EDT | 230.00 | 47.00 | 39.95 | 43.65 | 0.00 | - | 4 | 233 | 32.18% |
| BA240920P00235000 | 2024-07-26 2:42PM EDT | 235.00 | 47.40 | 47.55 | 51.70 | -2.10 | -4.24% | 25 | 31 | 56.47% |
| BA240920P00240000 | 2024-07-26 2:42PM EDT | 240.00 | 52.25 | 52.50 | 55.10 | -2.30 | -4.22% | 75 | 89 | 50.12% |
| BA240920P00245000 | 2024-06-13 3:43PM EDT | 245.00 | 64.25 | 62.00 | 63.40 | 0.00 | - | 3 | 3 | 68.09% |
| BA240920P00250000 | 2024-07-12 3:44PM EDT | 250.00 | 67.34 | 62.50 | 63.65 | 0.00 | - | 2 | 4 | 41.94% |
| BA240920P00255000 | 2024-07-26 3:28PM EDT | 255.00 | 67.95 | 67.50 | 68.65 | -1.60 | -2.30% | 51 | 30 | 44.19% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 60.38% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 79.40 | 80.45 | 0.00 | - | 5 | 0 | 62.06% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 53.44% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-07-26 2:42PM EDT | 280.00 | 91.90 | 92.50 | 93.70 | -2.50 | -2.65% | 48 | 28 | 55.30% |
| BA240920P00285000 | 2024-06-28 3:36PM EDT | 285.00 | 103.39 | 97.50 | 98.70 | 0.00 | - | 2 | 0 | 57.20% |
| BA240920P00290000 | 2024-07-25 3:10PM EDT | 290.00 | 102.43 | 102.50 | 103.70 | -1.62 | -1.56% | 6 | 11 | 59.08% |
| BA240920P00295000 | 2024-07-22 3:41PM EDT | 295.00 | 116.45 | 107.50 | 108.70 | 0.00 | - | 6 | 0 | 60.89% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 64.36% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.55 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 67.85% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00360000 | 2024-07-08 10:38AM EDT | 360.00 | 168.50 | 172.50 | 173.70 | 0.00 | - | 1 | 0 | 81.35% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.