Mercados españoles cerrados en 4 hrs 20 min
IBEX 35
10.068,20 +64,80 (+0,65%) Euro Stoxx 50
4.371,77 +23,75 (+0,55%) Dólar/Euro
1,0983 -0,0016 (-0,14%) Petróleo Brent
82,96 +1,28 (+1,57%) Oro
2.060,70 +0,50 (+0,02%) Bitcoin EUR
34.699,26 +813,89 (+2,40%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00100000 | 2023-11-27 2:12PM EST | 100.00 | 123.75 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| BA240920C00105000 | 2023-11-27 2:11PM EST | 105.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| BA240920C00110000 | 2023-11-27 2:11PM EST | 110.00 | 114.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| BA240920C00115000 | 2023-11-27 2:11PM EST | 115.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BA240920C00120000 | 2023-09-20 10:50AM EST | 120.00 | 92.96 | 68.75 | 70.15 | 0.00 | - | - | 15 | 0.00% |
| BA240920C00125000 | 2023-11-09 1:01PM EST | 125.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BA240920C00130000 | 2023-11-16 3:41PM EST | 130.00 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BA240920C00135000 | 2023-11-06 2:49PM EST | 135.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BA240920C00140000 | 2023-10-25 9:42AM EST | 140.00 | 51.62 | 84.30 | 92.95 | 0.00 | - | 4 | 0 | 50.10% |
| BA240920C00150000 | 2023-11-21 9:44AM EST | 150.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BA240920C00155000 | 2023-11-28 2:17PM EST | 155.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| BA240920C00160000 | 2023-11-24 10:15AM EST | 160.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BA240920C00165000 | 2023-11-20 3:30PM EST | 165.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BA240920C00170000 | 2023-11-21 12:24PM EST | 170.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| BA240920C00175000 | 2023-11-27 12:42PM EST | 175.00 | 57.12 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| BA240920C00180000 | 2023-11-28 9:59AM EST | 180.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| BA240920C00185000 | 2023-11-28 1:49PM EST | 185.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| BA240920C00190000 | 2023-11-24 11:04AM EST | 190.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| BA240920C00195000 | 2023-11-27 1:38PM EST | 195.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| BA240920C00200000 | 2023-11-28 3:58PM EST | 200.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| BA240920C00205000 | 2023-11-28 2:14PM EST | 205.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| BA240920C00210000 | 2023-11-27 9:45AM EST | 210.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| BA240920C00215000 | 2023-11-28 10:14AM EST | 215.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| BA240920C00220000 | 2023-11-28 2:45PM EST | 220.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| BA240920C00225000 | 2023-11-28 1:27PM EST | 225.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.39% |
| BA240920C00230000 | 2023-11-28 2:14PM EST | 230.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 0.78% |
| BA240920C00235000 | 2023-11-28 3:38PM EST | 235.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 1.56% |
| BA240920C00240000 | 2023-11-28 1:05PM EST | 240.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 1.56% |
| BA240920C00245000 | 2023-11-28 11:46AM EST | 245.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 3.13% |
| BA240920C00250000 | 2023-11-28 11:50AM EST | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 556 | 3.13% |
| BA240920C00255000 | 2023-11-28 3:29PM EST | 255.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 4 | 1,044 | 3.13% |
| BA240920C00260000 | 2023-11-28 3:56PM EST | 260.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 3.13% |
| BA240920C00265000 | 2023-11-28 3:34PM EST | 265.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 17 | 138 | 3.13% |
| BA240920C00270000 | 2023-11-28 1:10PM EST | 270.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 22 | 150 | 3.13% |
| BA240920C00275000 | 2023-11-28 12:54PM EST | 275.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 140 | 6.25% |
| BA240920C00280000 | 2023-11-28 3:49PM EST | 280.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 48 | 208 | 6.25% |
| BA240920C00285000 | 2023-11-28 10:52AM EST | 285.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 6.25% |
| BA240920C00290000 | 2023-11-28 12:35PM EST | 290.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| BA240920C00295000 | 2023-11-22 10:50AM EST | 295.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| BA240920C00300000 | 2023-11-24 10:43AM EST | 300.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| BA240920C00305000 | 2023-11-21 9:42AM EST | 305.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 229 | 6.25% |
| BA240920C00310000 | 2023-11-28 2:58PM EST | 310.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| BA240920C00315000 | 2023-11-28 2:58PM EST | 315.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 74 | 7,318 | 6.25% |
| BA240920C00320000 | 2023-11-24 10:26AM EST | 320.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Ventaspara20 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 | 2023-11-28 9:44AM EST | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| BA240920P00095000 | 2023-11-28 9:45AM EST | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| BA240920P00100000 | 2023-11-28 9:43AM EST | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
| BA240920P00105000 | 2023-11-28 9:45AM EST | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| BA240920P00110000 | 2023-11-28 9:44AM EST | 110.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| BA240920P00115000 | 2023-11-28 9:46AM EST | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| BA240920P00120000 | 2023-11-28 9:47AM EST | 120.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| BA240920P00125000 | 2023-11-20 10:35AM EST | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| BA240920P00130000 | 2023-11-14 1:38PM EST | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 12.50% |
| BA240920P00135000 | 2023-11-27 12:11PM EST | 135.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| BA240920P00140000 | 2023-11-27 11:04AM EST | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| BA240920P00145000 | 2023-11-28 10:22AM EST | 145.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| BA240920P00150000 | 2023-11-28 3:59PM EST | 150.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 6.25% |
| BA240920P00155000 | 2023-11-28 3:00PM EST | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 6.25% |
| BA240920P00160000 | 2023-11-28 3:00PM EST | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,052 | 6.25% |
| BA240920P00165000 | 2023-11-28 12:56PM EST | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| BA240920P00170000 | 2023-11-28 12:43PM EST | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 814 | 6.25% |
| BA240920P00175000 | 2023-11-28 1:46PM EST | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 6.25% |
| BA240920P00180000 | 2023-11-28 1:47PM EST | 180.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 772 | 6.25% |
| BA240920P00185000 | 2023-11-28 2:05PM EST | 185.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 23 | 218 | 3.13% |
| BA240920P00190000 | 2023-11-28 12:40PM EST | 190.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 367 | 3.13% |
| BA240920P00195000 | 2023-11-28 1:57PM EST | 195.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 3.13% |
| BA240920P00200000 | 2023-11-28 1:57PM EST | 200.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 124 | 251 | 3.13% |
| BA240920P00205000 | 2023-11-28 12:41PM EST | 205.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 1.56% |
| BA240920P00210000 | 2023-11-28 2:28PM EST | 210.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 80 | 202 | 1.56% |
| BA240920P00215000 | 2023-11-28 2:44PM EST | 215.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 288 | 0.78% |
| BA240920P00220000 | 2023-11-28 12:52PM EST | 220.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 0.39% |
| BA240920P00225000 | 2023-11-28 2:30PM EST | 225.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| BA240920P00230000 | 2023-11-24 11:34AM EST | 230.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 0.00% |
| BA240920P00235000 | 2023-11-27 1:48PM EST | 235.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| BA240920P00240000 | 2023-11-28 3:47PM EST | 240.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 60 | 164 | 0.00% |
| BA240920P00245000 | 2023-11-28 2:34PM EST | 245.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| BA240920P00250000 | 2023-11-28 2:28PM EST | 250.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| BA240920P00255000 | 2023-09-19 12:34PM EST | 255.00 | 53.51 | 70.40 | 73.50 | 0.00 | - | - | 1 | 63.95% |
| BA240920P00260000 | 2023-11-28 2:28PM EST | 260.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00265000 | 2023-11-27 2:08PM EST | 265.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BA240920P00270000 | 2023-11-28 10:49AM EST | 270.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| BA240920P00275000 | 2023-11-27 2:08PM EST | 275.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 59 | 46 | 0.00% |
| BA240920P00310000 | 2023-09-21 10:41AM EST | 310.00 | 108.35 | 126.75 | 134.95 | 0.00 | - | - | 0 | 85.84% |
© 2023 Yahoo. Todos los derechos reservados.