Mercados españoles abiertos en 7 hrs 25 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.391,24 +28,49 (+0,10%) Dólar/Euro
1,0903 +0,0011 (+0,10%) Petróleo Brent
87,52 +0,05 (+0,06%) BTC-EUR
21.087,56 -249,15 (-1,17%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
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 | 2023-01-20 1:32PM EST | 65.00 | 148.18 | 149.55 | 157.50 | 0.00 | - | 1 | 298 | 69.47% |
| BA250117C00070000 | 2023-01-26 2:34PM EST | 70.00 | 149.25 | 145.30 | 153.35 | +1.85 | +1.26% | 2 | 184 | 68.10% |
| BA250117C00075000 | 2023-01-05 10:53AM EST | 75.00 | 136.70 | 141.00 | 148.30 | 0.00 | - | 2 | 49 | 65.25% |
| BA250117C00080000 | 2023-01-18 12:37PM EST | 80.00 | 138.95 | 136.75 | 144.05 | 0.00 | - | 2 | 110 | 63.76% |
| BA250117C00085000 | 2023-01-25 10:52AM EST | 85.00 | 128.00 | 132.75 | 139.55 | 0.00 | - | 1 | 72 | 62.23% |
| BA250117C00090000 | 2023-01-09 3:39PM EST | 90.00 | 130.20 | 128.60 | 135.00 | 0.00 | - | 2 | 129 | 60.47% |
| BA250117C00095000 | 2022-12-21 10:25AM EST | 95.00 | 114.20 | 120.00 | 126.70 | 0.00 | - | 4 | 11 | 57.06% |
| BA250117C00100000 | 2023-01-25 12:02PM EST | 100.00 | 121.70 | 120.50 | 126.55 | 0.00 | - | 2 | 192 | 57.89% |
| BA250117C00105000 | 2023-01-09 3:39PM EST | 105.00 | 118.45 | 116.55 | 122.70 | 0.00 | - | 2 | 7 | 57.02% |
| BA250117C00110000 | 2023-01-26 3:17PM EST | 110.00 | 113.85 | 112.80 | 118.05 | +0.15 | +0.13% | 4 | 21 | 55.54% |
| BA250117C00115000 | 2022-12-20 11:08AM EST | 115.00 | 94.50 | 107.10 | 112.05 | 0.00 | - | 26 | 50 | 51.21% |
| BA250117C00120000 | 2023-01-23 2:01PM EST | 120.00 | 106.90 | 105.00 | 110.40 | 0.00 | - | 1 | 29 | 53.66% |
| BA250117C00125000 | 2023-01-25 9:34AM EST | 125.00 | 100.00 | 101.30 | 106.50 | 0.00 | - | 1 | 109 | 52.74% |
| BA250117C00130000 | 2023-01-26 10:55AM EST | 130.00 | 100.15 | 97.90 | 102.45 | -0.35 | -0.35% | 1 | 258 | 51.88% |
| BA250117C00135000 | 2023-01-11 11:23AM EST | 135.00 | 94.90 | 94.30 | 98.85 | 0.00 | - | 1 | 116 | 51.14% |
| BA250117C00140000 | 2023-01-25 12:25PM EST | 140.00 | 91.37 | 91.00 | 94.70 | 0.00 | - | 1 | 180 | 50.18% |
| BA250117C00145000 | 2023-01-13 3:55PM EST | 145.00 | 89.70 | 87.70 | 91.20 | 0.00 | - | 2 | 62 | 51.77% |
| BA250117C00150000 | 2023-01-26 10:34AM EST | 150.00 | 85.29 | 83.60 | 87.70 | -1.35 | -1.56% | 8 | 138 | 50.90% |
| BA250117C00155000 | 2023-01-25 2:43PM EST | 155.00 | 83.99 | 80.30 | 84.45 | 0.00 | - | 1 | 79 | 50.28% |
| BA250117C00160000 | 2023-01-24 2:40PM EST | 160.00 | 78.75 | 77.90 | 80.65 | 0.00 | - | 2 | 236 | 48.99% |
| BA250117C00165000 | 2023-01-25 2:42PM EST | 165.00 | 75.80 | 73.80 | 77.15 | -1.51 | -1.95% | 1 | 125 | 48.01% |
| BA250117C00170000 | 2023-01-26 3:18PM EST | 170.00 | 72.67 | 70.70 | 74.10 | -1.49 | -2.01% | 2 | 230 | 47.47% |
| BA250117C00175000 | 2023-01-24 1:44PM EST | 175.00 | 69.40 | 67.75 | 71.05 | 0.00 | - | 5 | 76 | 46.87% |
| BA250117C00180000 | 2023-01-26 10:47AM EST | 180.00 | 66.50 | 64.85 | 67.70 | +4.50 | +7.26% | 2 | 332 | 45.92% |
| BA250117C00185000 | 2023-01-26 3:53PM EST | 185.00 | 61.65 | 62.30 | 65.00 | +0.65 | +1.07% | 100 | 400 | 45.56% |
| BA250117C00190000 | 2023-01-26 3:54PM EST | 190.00 | 61.60 | 59.00 | 61.80 | -0.23 | -0.37% | 5 | 741 | 44.66% |
| BA250117C00195000 | 2023-01-25 2:45PM EST | 195.00 | 59.33 | 55.90 | 59.35 | 0.00 | - | 2 | 96 | 44.42% |
| BA250117C00200000 | 2023-01-26 3:59PM EST | 200.00 | 54.37 | 53.60 | 56.15 | -2.08 | -3.68% | 1 | 1,024 | 43.44% |
| BA250117C00210000 | 2023-01-26 12:22PM EST | 210.00 | 51.00 | 49.95 | 50.90 | -0.53 | -1.03% | 4 | 322 | 42.36% |
| BA250117C00220000 | 2023-01-26 1:06PM EST | 220.00 | 45.40 | 43.60 | 46.30 | -0.20 | -0.44% | 1 | 530 | 41.64% |
| BA250117C00230000 | 2023-01-26 10:08AM EST | 230.00 | 38.09 | 38.70 | 42.20 | -3.66 | -8.77% | 89 | 1,487 | 41.12% |
| BA250117C00240000 | 2023-01-25 1:47PM EST | 240.00 | 35.98 | 35.25 | 37.95 | -1.62 | -4.31% | 10 | 851 | 40.26% |
| BA250117C00250000 | 2023-01-26 10:57AM EST | 250.00 | 33.00 | 31.00 | 34.10 | -0.76 | -2.25% | 140 | 318 | 39.53% |
| BA250117C00260000 | 2023-01-26 2:18PM EST | 260.00 | 29.35 | 27.85 | 30.35 | +2.65 | +9.93% | 4 | 197 | 38.67% |
| BA250117C00270000 | 2023-01-25 11:07AM EST | 270.00 | 23.98 | 24.35 | 27.20 | 0.00 | - | 11 | 107 | 38.11% |
| BA250117C00280000 | 2023-01-26 10:15AM EST | 280.00 | 22.33 | 21.60 | 24.65 | -1.67 | -6.96% | 1 | 60 | 37.88% |
| BA250117C00290000 | 2023-01-24 11:30AM EST | 290.00 | 21.45 | 18.75 | 22.20 | 0.00 | - | 3 | 37 | 37.55% |
| BA250117C00300000 | 2023-01-25 2:33PM EST | 300.00 | 19.55 | 17.45 | 19.20 | 0.00 | - | 64 | 125 | 36.54% |
| BA250117C00310000 | 2023-01-26 12:28PM EST | 310.00 | 16.43 | 14.35 | 17.30 | +0.03 | +0.18% | 3 | 75 | 36.34% |
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 | 2023-01-26 3:28PM EST | 65.00 | 1.00 | 0.80 | 1.15 | -0.05 | -4.76% | 26 | 218 | 47.55% |
| BA250117P00070000 | 2023-01-26 10:00AM EST | 70.00 | 1.20 | 0.76 | 1.43 | +0.02 | +1.69% | 2 | 45 | 46.68% |
| BA250117P00075000 | 2023-01-26 11:08AM EST | 75.00 | 1.45 | 0.90 | 1.84 | -0.71 | -32.87% | 428 | 241 | 46.34% |
| BA250117P00080000 | 2023-01-13 12:37PM EST | 80.00 | 2.35 | 1.27 | 2.03 | 0.00 | - | 3 | 43 | 44.66% |
| BA250117P00085000 | 2023-01-24 1:25PM EST | 85.00 | 2.16 | 1.45 | 2.20 | 0.00 | - | 4 | 38 | 42.93% |
| BA250117P00090000 | 2023-01-20 2:57PM EST | 90.00 | 3.36 | 1.97 | 2.79 | 0.00 | - | 4 | 90 | 42.87% |
| BA250117P00095000 | 2023-01-19 9:42AM EST | 95.00 | 3.85 | 2.38 | 3.25 | 0.00 | - | 2 | 27 | 42.09% |
| BA250117P00100000 | 2023-01-26 3:21PM EST | 100.00 | 3.24 | 2.60 | 3.95 | -0.46 | -12.43% | 12 | 196 | 41.90% |
| BA250117P00105000 | 2023-01-25 11:19AM EST | 105.00 | 4.30 | 2.96 | 4.05 | 0.00 | - | 100 | 130 | 39.88% |
| BA250117P00110000 | 2023-01-26 1:17PM EST | 110.00 | 4.45 | 3.45 | 5.00 | -0.20 | -4.30% | 201 | 1,111 | 40.07% |
| BA250117P00115000 | 2023-01-24 10:41AM EST | 115.00 | 5.71 | 4.60 | 5.40 | 0.00 | - | 1 | 549 | 38.78% |
| BA250117P00120000 | 2023-01-25 12:15PM EST | 120.00 | 6.25 | 4.90 | 6.10 | 0.00 | - | 2 | 565 | 38.10% |
| BA250117P00125000 | 2023-01-26 9:36AM EST | 125.00 | 6.55 | 5.75 | 6.85 | -0.19 | -2.82% | 10 | 383 | 37.42% |
| BA250117P00130000 | 2023-01-25 12:57PM EST | 130.00 | 7.65 | 6.70 | 7.70 | 0.00 | - | 3 | 461 | 36.82% |
| BA250117P00135000 | 2023-01-26 11:32AM EST | 135.00 | 8.25 | 7.60 | 9.20 | -0.54 | -6.14% | 1 | 56 | 37.17% |
| BA250117P00140000 | 2023-01-25 3:52PM EST | 140.00 | 9.35 | 8.50 | 10.10 | 0.00 | - | 1 | 442 | 36.41% |
| BA250117P00145000 | 2023-01-24 10:27AM EST | 145.00 | 11.26 | 9.35 | 10.70 | 0.00 | - | 1 | 205 | 35.15% |
| BA250117P00150000 | 2023-01-26 2:31PM EST | 150.00 | 11.80 | 10.65 | 12.50 | +0.90 | +8.26% | 2 | 205 | 35.48% |
| BA250117P00155000 | 2023-01-26 3:21PM EST | 155.00 | 12.60 | 11.85 | 13.15 | -1.00 | -7.35% | 18 | 135 | 34.18% |
| BA250117P00160000 | 2023-01-25 3:45PM EST | 160.00 | 14.00 | 13.05 | 14.20 | 0.00 | - | 3 | 709 | 33.35% |
| BA250117P00165000 | 2023-01-26 10:25AM EST | 165.00 | 15.40 | 14.50 | 16.10 | -1.75 | -10.20% | 30 | 161 | 33.42% |
| BA250117P00170000 | 2023-01-26 10:22AM EST | 170.00 | 17.30 | 15.40 | 17.65 | -1.90 | -9.90% | 2 | 743 | 32.98% |
| BA250117P00175000 | 2023-01-25 1:07PM EST | 175.00 | 19.02 | 17.35 | 18.30 | 0.00 | - | 8 | 483 | 31.51% |
| BA250117P00180000 | 2023-01-26 3:57PM EST | 180.00 | 19.60 | 19.00 | 20.05 | -0.90 | -4.39% | 194 | 1,289 | 31.13% |
| BA250117P00185000 | 2023-01-25 2:53PM EST | 185.00 | 22.03 | 20.75 | 22.90 | 0.00 | - | 7 | 278 | 31.73% |
| BA250117P00190000 | 2023-01-26 12:40PM EST | 190.00 | 23.25 | 22.50 | 24.60 | -0.05 | -0.21% | 2 | 922 | 31.09% |
| BA250117P00195000 | 2023-01-26 11:56AM EST | 195.00 | 25.35 | 24.15 | 26.00 | +0.08 | +0.32% | 4 | 95 | 30.10% |
| BA250117P00200000 | 2023-01-26 10:24AM EST | 200.00 | 27.75 | 25.95 | 28.20 | +0.15 | +0.54% | 1 | 797 | 29.77% |
| BA250117P00210000 | 2023-01-26 3:42PM EST | 210.00 | 31.50 | 30.20 | 32.10 | -0.33 | -1.04% | 312 | 1,377 | 28.41% |
| BA250117P00220000 | 2023-01-26 9:50AM EST | 220.00 | 38.00 | 34.85 | 37.10 | +2.25 | +6.29% | 3 | 1,088 | 27.66% |
| BA250117P00230000 | 2023-01-26 10:08AM EST | 230.00 | 43.00 | 40.30 | 41.95 | +1.30 | +3.12% | 90 | 1,306 | 26.43% |
| BA250117P00240000 | 2023-01-25 3:09PM EST | 240.00 | 46.70 | 45.20 | 48.35 | 0.00 | - | 107 | 395 | 26.14% |
| BA250117P00250000 | 2023-01-25 1:07PM EST | 250.00 | 54.63 | 51.90 | 54.00 | 0.00 | - | 9 | 145 | 24.84% |
| BA250117P00260000 | 2023-01-25 1:07PM EST | 260.00 | 61.08 | 57.60 | 60.75 | 0.00 | - | 11 | 31 | 24.10% |
| BA250117P00270000 | 2023-01-19 2:36PM EST | 270.00 | 71.70 | 64.60 | 67.80 | 0.00 | - | 22 | 91 | 23.25% |
| BA250117P00280000 | 2023-01-10 9:58AM EST | 280.00 | 82.65 | 72.45 | 74.80 | 0.00 | - | 2 | 2 | 21.87% |
| BA250117P00290000 | 2022-12-23 10:42AM EST | 290.00 | 105.75 | 86.20 | 89.75 | 0.00 | - | 1 | 1 | 28.62% |
| BA250117P00300000 | 2023-01-26 9:47AM EST | 300.00 | 92.00 | 87.70 | 92.10 | +2.78 | +3.12% | 2 | 8 | 21.57% |
| BA250117P00310000 | 2023-01-17 3:43PM EST | 310.00 | 100.93 | 97.25 | 101.25 | 0.00 | - | - | 2 | 21.65% |
© 2023 Yahoo. Todos los derechos reservados.
