Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0892 -0,0001 (-0,01%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,20 +34,00 (+1,65%) Bitcoin EUR
35.615,65 +961,85 (+2,78%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:53PM EST. Mercado abierto.
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2023-11-30 3:40PM EST | 65.00 | 169.00 | 171.00 | 177.05 | 0.00 | - | 1 | 320 | 88.45% |
| BA250117C00070000 | 2023-10-02 11:13AM EST | 70.00 | 124.44 | 123.45 | 125.75 | 0.00 | - | 11 | 185 | 0.00% |
| BA250117C00075000 | 2023-11-02 8:41AM EST | 75.00 | 123.11 | 162.05 | 167.50 | 0.00 | - | 3 | 47 | 82.72% |
| BA250117C00080000 | 2023-11-03 9:35AM EST | 80.00 | 121.80 | 158.95 | 160.85 | 0.00 | - | 2 | 103 | 78.97% |
| BA250117C00085000 | 2023-11-02 10:24AM EST | 85.00 | 113.67 | 154.20 | 156.40 | 0.00 | - | 13 | 75 | 76.55% |
| BA250117C00090000 | 2023-11-03 9:04AM EST | 90.00 | 112.20 | 147.30 | 153.30 | 0.00 | - | 8 | 142 | 72.72% |
| BA250117C00095000 | 2023-11-03 8:47AM EST | 95.00 | 107.60 | 143.45 | 148.30 | 0.00 | - | 6 | 57 | 71.15% |
| BA250117C00100000 | 2023-12-01 9:37AM EST | 100.00 | 139.91 | 140.75 | 142.75 | +9.91 | +7.62% | 1 | 293 | 70.48% |
| BA250117C00105000 | 2023-11-27 2:10PM EST | 105.00 | 121.20 | 135.70 | 141.00 | 0.00 | - | 2 | 69 | 71.71% |
| BA250117C00110000 | 2023-11-28 3:07PM EST | 110.00 | 119.71 | 130.60 | 136.10 | 0.00 | - | 1 | 156 | 68.27% |
| BA250117C00115000 | 2023-11-27 2:10PM EST | 115.00 | 112.20 | 125.60 | 128.60 | 0.00 | - | 2 | 47 | 61.69% |
| BA250117C00120000 | 2023-11-13 11:12AM EST | 120.00 | 95.25 | 122.30 | 124.75 | 0.00 | - | 5 | 38 | 62.32% |
| BA250117C00125000 | 2023-11-30 1:21PM EST | 125.00 | 112.35 | 117.60 | 119.95 | 0.00 | - | 1 | 106 | 59.90% |
| BA250117C00130000 | 2023-11-28 3:59PM EST | 130.00 | 102.32 | 113.05 | 115.00 | 0.00 | - | 1 | 232 | 57.56% |
| BA250117C00135000 | 2023-11-28 3:07PM EST | 135.00 | 97.61 | 108.50 | 111.10 | 0.00 | - | 1 | 104 | 56.40% |
| BA250117C00140000 | 2023-12-01 10:32AM EST | 140.00 | 104.22 | 104.80 | 106.25 | +25.09 | +31.71% | 1 | 172 | 55.08% |
| BA250117C00145000 | 2023-11-29 10:05AM EST | 145.00 | 90.79 | 100.80 | 101.35 | 0.00 | - | 2 | 98 | 53.40% |
| BA250117C00150000 | 2023-11-28 3:10PM EST | 150.00 | 85.20 | 96.50 | 97.50 | 0.00 | - | 8 | 329 | 52.40% |
| BA250117C00155000 | 2023-11-28 9:31AM EST | 155.00 | 91.03 | 91.55 | 93.10 | +10.03 | +12.38% | 1 | 281 | 50.30% |
| BA250117C00160000 | 2023-11-30 2:32PM EST | 160.00 | 83.50 | 88.10 | 88.45 | 0.00 | - | 2 | 260 | 49.55% |
| BA250117C00165000 | 2023-11-28 12:14PM EST | 165.00 | 74.04 | 83.30 | 84.85 | 0.00 | - | 1 | 287 | 49.15% |
| BA250117C00170000 | 2023-12-01 10:08AM EST | 170.00 | 79.50 | 79.90 | 80.30 | +3.45 | +4.54% | 1 | 296 | 47.21% |
| BA250117C00175000 | 2023-12-01 1:13PM EST | 175.00 | 75.00 | 75.80 | 76.40 | +3.50 | +4.90% | 1 | 234 | 46.22% |
| BA250117C00180000 | 2023-12-01 11:19AM EST | 180.00 | 71.00 | 72.00 | 72.50 | +2.00 | +2.90% | 1 | 623 | 45.17% |
| BA250117C00185000 | 2023-11-30 12:18PM EST | 185.00 | 66.85 | 68.15 | 68.60 | +5.22 | +8.47% | 10 | 467 | 44.06% |
| BA250117C00190000 | 2023-12-01 11:10AM EST | 190.00 | 63.19 | 64.40 | 64.85 | +1.66 | +2.70% | 1 | 1,053 | 43.08% |
| BA250117C00195000 | 2023-11-28 2:48PM EST | 195.00 | 50.71 | 60.40 | 61.45 | 0.00 | - | 2 | 314 | 42.47% |
| BA250117C00200000 | 2023-12-01 12:55PM EST | 200.00 | 57.00 | 57.25 | 57.65 | +2.50 | +4.59% | 11 | 1,793 | 41.29% |
| BA250117C00210000 | 2023-12-01 1:04PM EST | 210.00 | 50.33 | 49.85 | 50.95 | +2.53 | +5.29% | 56 | 1,374 | 39.78% |
| BA250117C00220000 | 2023-12-01 1:18PM EST | 220.00 | 44.10 | 44.10 | 44.85 | +3.60 | +8.89% | 3 | 2,410 | 38.59% |
| BA250117C00230000 | 2023-12-01 1:04PM EST | 230.00 | 38.13 | 38.20 | 39.10 | +2.68 | +7.56% | 27 | 3,546 | 37.39% |
| BA250117C00240000 | 2023-12-01 11:23AM EST | 240.00 | 32.88 | 32.85 | 33.30 | +3.08 | +10.34% | 69 | 2,244 | 35.77% |
| BA250117C00250000 | 2023-12-01 12:55PM EST | 250.00 | 27.80 | 28.05 | 28.50 | +2.99 | +12.05% | 115 | 3,837 | 34.78% |
| BA250117C00260000 | 2023-12-01 1:20PM EST | 260.00 | 23.82 | 23.70 | 24.15 | +1.82 | +8.27% | 65 | 647 | 33.84% |
| BA250117C00270000 | 2023-12-01 1:19PM EST | 270.00 | 19.95 | 19.85 | 20.45 | +2.45 | +14.00% | 48 | 673 | 33.15% |
| BA250117C00280000 | 2023-12-01 11:34AM EST | 280.00 | 16.40 | 16.55 | 17.10 | +1.40 | +9.33% | 21 | 1,599 | 32.42% |
| BA250117C00290000 | 2023-11-30 1:50PM EST | 290.00 | 11.91 | 13.75 | 14.30 | 0.00 | - | 2 | 506 | 31.89% |
| BA250117C00300000 | 2023-12-01 1:36PM EST | 300.00 | 11.50 | 11.40 | 11.90 | +1.20 | +11.65% | 240 | 2,184 | 31.42% |
| BA250117C00310000 | 2023-12-01 11:35AM EST | 310.00 | 9.20 | 9.45 | 9.85 | +0.80 | +9.52% | 11 | 845 | 30.99% |
| BA250117C00320000 | 2023-12-01 1:35PM EST | 320.00 | 8.00 | 7.85 | 8.00 | +1.40 | +21.21% | 65 | 933 | 30.46% |
| BA250117C00330000 | 2023-12-01 11:27AM EST | 330.00 | 6.23 | 6.45 | 6.70 | +1.02 | +19.58% | 47 | 434 | 30.34% |
| BA250117C00340000 | 2023-12-01 12:18PM EST | 340.00 | 5.20 | 5.35 | 5.50 | +0.60 | +13.04% | 8 | 235 | 30.07% |
| BA250117C00350000 | 2023-12-01 1:07PM EST | 350.00 | 4.40 | 4.45 | 4.60 | +0.63 | +16.71% | 19 | 122 | 30.01% |
| BA250117C00360000 | 2023-12-01 1:09PM EST | 360.00 | 3.65 | 3.70 | 3.80 | +0.45 | +14.06% | 4 | 764 | 29.87% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2023-12-01 10:02AM EST | 65.00 | 0.15 | 0.08 | 0.16 | -0.03 | -16.67% | 2 | 5,146 | 49.71% |
| BA250117P00070000 | 2023-12-01 10:02AM EST | 70.00 | 0.16 | 0.02 | 0.22 | -0.03 | -15.79% | 2 | 226 | 48.83% |
| BA250117P00075000 | 2023-12-01 10:02AM EST | 75.00 | 0.24 | 0.12 | 0.25 | 0.00 | - | 2 | 671 | 46.97% |
| BA250117P00080000 | 2023-12-01 10:04AM EST | 80.00 | 0.21 | 0.01 | 0.33 | -0.03 | -12.50% | 2 | 171 | 46.14% |
| BA250117P00085000 | 2023-12-01 10:04AM EST | 85.00 | 0.30 | 0.02 | 0.49 | -0.02 | -6.25% | 2 | 49 | 46.29% |
| BA250117P00090000 | 2023-11-30 9:40AM EST | 90.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 2 | 378 | 53.27% |
| BA250117P00095000 | 2023-11-30 9:38AM EST | 95.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 2 | 50 | 50.55% |
| BA250117P00100000 | 2023-11-30 9:40AM EST | 100.00 | 0.59 | 0.44 | 0.64 | 0.00 | - | 2 | 405 | 41.11% |
| BA250117P00105000 | 2023-11-30 2:14PM EST | 105.00 | 0.68 | 0.30 | 1.50 | 0.00 | - | 3 | 399 | 45.51% |
| BA250117P00110000 | 2023-11-30 2:03PM EST | 110.00 | 0.85 | 0.50 | 1.30 | 0.00 | - | 10 | 1,128 | 41.96% |
| BA250117P00115000 | 2023-11-14 11:19AM EST | 115.00 | 2.00 | 0.45 | 1.75 | 0.00 | - | 5 | 673 | 42.29% |
| BA250117P00120000 | 2023-11-29 11:14AM EST | 120.00 | 1.50 | 0.45 | 1.95 | 0.00 | - | 140 | 917 | 41.05% |
| BA250117P00125000 | 2023-11-28 10:42AM EST | 125.00 | 1.40 | 1.35 | 1.57 | 0.00 | - | 6 | 935 | 37.11% |
| BA250117P00130000 | 2023-11-28 2:09PM EST | 130.00 | 1.96 | 1.56 | 2.02 | 0.00 | - | 4 | 945 | 37.13% |
| BA250117P00135000 | 2023-11-30 1:57PM EST | 135.00 | 2.02 | 1.75 | 2.08 | -0.04 | -1.94% | 1 | 248 | 35.36% |
| BA250117P00140000 | 2023-12-01 12:11PM EST | 140.00 | 2.36 | 2.27 | 2.43 | -0.06 | -2.48% | 99 | 604 | 34.69% |
| BA250117P00145000 | 2023-12-01 12:14PM EST | 145.00 | 2.75 | 2.63 | 2.84 | +0.06 | +2.23% | 1 | 857 | 34.08% |
| BA250117P00150000 | 2023-12-01 11:18AM EST | 150.00 | 3.19 | 3.10 | 3.20 | -0.06 | -1.85% | 2 | 919 | 33.19% |
| BA250117P00155000 | 2023-11-30 2:27PM EST | 155.00 | 3.70 | 3.60 | 3.85 | -0.01 | -0.27% | 1 | 613 | 32.96% |
| BA250117P00160000 | 2023-11-30 3:57PM EST | 160.00 | 4.20 | 4.15 | 4.25 | 0.00 | - | 88 | 1,765 | 31.95% |
| BA250117P00165000 | 2023-11-30 12:44PM EST | 165.00 | 5.15 | 4.75 | 4.85 | 0.00 | - | 37 | 1,319 | 31.31% |
| BA250117P00170000 | 2023-12-01 12:47PM EST | 170.00 | 5.55 | 5.45 | 5.55 | -0.19 | -3.31% | 4 | 2,175 | 30.74% |
| BA250117P00175000 | 2023-12-01 11:18AM EST | 175.00 | 6.30 | 6.20 | 6.35 | -0.30 | -4.55% | 2 | 1,537 | 30.23% |
| BA250117P00180000 | 2023-12-01 1:09PM EST | 180.00 | 7.20 | 7.05 | 7.20 | 0.00 | - | 594 | 2,906 | 29.65% |
| BA250117P00185000 | 2023-12-01 12:47PM EST | 185.00 | 8.15 | 7.95 | 8.15 | -0.35 | -4.12% | 11 | 1,566 | 29.11% |
| BA250117P00190000 | 2023-12-01 12:47PM EST | 190.00 | 9.20 | 9.00 | 9.15 | -0.40 | -4.17% | 845 | 2,646 | 28.51% |
| BA250117P00195000 | 2023-12-01 12:47PM EST | 195.00 | 10.35 | 10.05 | 10.30 | -0.20 | -1.90% | 25 | 927 | 27.98% |
| BA250117P00200000 | 2023-12-01 12:47PM EST | 200.00 | 11.55 | 11.30 | 11.50 | -0.20 | -1.70% | 39 | 2,630 | 27.39% |
| BA250117P00210000 | 2023-12-01 12:19PM EST | 210.00 | 14.40 | 14.10 | 14.45 | -0.20 | -1.37% | 31 | 2,391 | 26.47% |
| BA250117P00220000 | 2023-12-01 12:06PM EST | 220.00 | 17.80 | 17.35 | 17.65 | -0.58 | -3.16% | 7 | 2,876 | 25.26% |
| BA250117P00230000 | 2023-12-01 12:06PM EST | 230.00 | 21.60 | 21.10 | 21.65 | -1.25 | -5.47% | 5 | 3,530 | 24.34% |
| BA250117P00240000 | 2023-12-01 11:56AM EST | 240.00 | 26.15 | 25.35 | 25.90 | -1.14 | -4.18% | 4 | 1,288 | 23.05% |
| BA250117P00250000 | 2023-12-01 12:07PM EST | 250.00 | 31.05 | 30.60 | 30.95 | -1.20 | -3.72% | 4 | 609 | 21.93% |
| BA250117P00260000 | 2023-11-30 3:23PM EST | 260.00 | 36.85 | 36.20 | 36.55 | -2.43 | -6.19% | 3 | 211 | 20.65% |
| BA250117P00270000 | 2023-12-01 1:00PM EST | 270.00 | 43.05 | 42.50 | 43.05 | -6.55 | -13.21% | 1 | 98 | 19.54% |
| BA250117P00280000 | 2023-11-28 11:16AM EST | 280.00 | 57.30 | 49.45 | 50.00 | 0.00 | - | 152 | 204 | 18.03% |
| BA250117P00290000 | 2023-11-20 10:51AM EST | 290.00 | 74.20 | 57.20 | 58.10 | 0.00 | - | 1 | 3 | 17.08% |
| BA250117P00300000 | 2023-11-27 2:32PM EST | 300.00 | 81.10 | 65.45 | 66.60 | 0.00 | - | 2 | 95 | 15.63% |
| BA250117P00310000 | 2023-11-08 2:55PM EST | 310.00 | 119.30 | 74.60 | 75.50 | 0.00 | - | 23 | 7 | 12.77% |
| BA250117P00320000 | 2023-11-29 2:51PM EST | 320.00 | 95.75 | 83.20 | 86.50 | 0.00 | - | 56 | 58 | 18.32% |
| BA250117P00330000 | 2023-08-01 1:54PM EST | 330.00 | 91.45 | 103.55 | 108.20 | 0.00 | - | 24 | 0 | 38.67% |
| BA250117P00340000 | 2023-09-20 8:41AM EST | 340.00 | 133.60 | 158.20 | 165.00 | 0.00 | - | 4 | 0 | 86.03% |
| BA250117P00350000 | 2023-07-28 12:57PM EST | 350.00 | 111.10 | 125.15 | 128.75 | 0.00 | - | 3 | 0 | 42.85% |
© 2023 Yahoo. Todos los derechos reservados.