Mercados españoles cerrados
S&P 500
4.619,39 +15,02 (+0,33%) Nasdaq
14.427,89 +23,92 (+0,17%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0767 +0,0002 (+0,02%) Petróleo Brent
76,21 +0,37 (+0,49%) Bitcoin EUR
38.064,70 -2.676,36 (-6,57%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EST. Mercado abierto.
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2023-10-30 2:16PM EST | 90.00 | 103.10 | 139.90 | 143.40 | 0.00 | - | 2 | 2 | 0.00% |
| BA250620C00100000 | 2023-10-24 2:41PM EST | 100.00 | 94.32 | 127.10 | 130.10 | 0.00 | - | 2 | 2 | 0.00% |
| BA250620C00105000 | 2023-10-24 2:41PM EST | 105.00 | 90.20 | 122.60 | 125.80 | 0.00 | - | 4 | 9 | 0.00% |
| BA250620C00110000 | 2023-11-15 2:25PM EST | 110.00 | 110.29 | 144.65 | 147.55 | 0.00 | - | 2 | 63 | 61.33% |
| BA250620C00115000 | 2023-10-30 2:44PM EST | 115.00 | 82.73 | 116.60 | 121.00 | 0.00 | - | 12 | 20 | 0.00% |
| BA250620C00120000 | 2023-10-30 2:21PM EST | 120.00 | 79.57 | 110.50 | 118.45 | 0.00 | - | 4 | 12 | 0.00% |
| BA250620C00125000 | 2023-10-30 2:01PM EST | 125.00 | 75.68 | 106.40 | 113.80 | 0.00 | - | 12 | 21 | 0.00% |
| BA250620C00130000 | 2023-10-31 10:12AM EST | 130.00 | 72.03 | 109.00 | 116.85 | 0.00 | - | 2 | 29 | 0.00% |
| BA250620C00135000 | 2023-12-11 9:58AM EST | 135.00 | 121.69 | 122.50 | 126.05 | +2.37 | +1.99% | 2 | 5 | 54.34% |
| BA250620C00140000 | 2023-12-11 9:38AM EST | 140.00 | 117.98 | 117.95 | 120.60 | +10.21 | +9.47% | 1 | 2 | 51.87% |
| BA250620C00145000 | 2023-12-01 10:32AM EST | 145.00 | 104.17 | 113.25 | 116.45 | 0.00 | - | 1 | 10 | 50.42% |
| BA250620C00150000 | 2023-11-29 12:14PM EST | 150.00 | 91.06 | 111.30 | 112.30 | 0.00 | - | 1 | 112 | 51.09% |
| BA250620C00155000 | 2023-11-24 12:23PM EST | 155.00 | 82.00 | 106.65 | 108.25 | 0.00 | - | 1 | 23 | 50.83% |
| BA250620C00160000 | 2023-11-16 12:16PM EST | 160.00 | 68.85 | 100.95 | 104.30 | 0.00 | - | 2 | 83 | 49.92% |
| BA250620C00165000 | 2023-11-14 1:11PM EST | 165.00 | 67.06 | 97.55 | 100.30 | 0.00 | - | 1 | 4 | 48.91% |
| BA250620C00170000 | 2023-12-06 10:40AM EST | 170.00 | 88.88 | 95.45 | 96.40 | 0.00 | - | 1 | 51 | 47.99% |
| BA250620C00175000 | 2023-12-08 9:35AM EST | 175.00 | 86.00 | 91.60 | 92.55 | 0.00 | - | 1 | 7 | 47.09% |
| BA250620C00180000 | 2023-11-02 10:50AM EST | 180.00 | 45.67 | 73.65 | 77.80 | 0.00 | - | 7 | 44 | 32.73% |
| BA250620C00185000 | 2023-12-11 9:47AM EST | 185.00 | 81.75 | 84.15 | 85.10 | +17.75 | +27.73% | 1 | 27 | 45.47% |
| BA250620C00190000 | 2023-12-06 3:13PM EST | 190.00 | 72.00 | 80.50 | 81.50 | 0.00 | - | 1 | 46 | 44.73% |
| BA250620C00195000 | 2023-12-11 9:48AM EST | 195.00 | 74.80 | 76.95 | 78.00 | +9.80 | +15.08% | 1 | 71 | 44.05% |
| BA250620C00200000 | 2023-12-11 11:33AM EST | 200.00 | 74.00 | 73.45 | 74.50 | +9.98 | +15.59% | 2 | 71 | 43.31% |
| BA250620C00210000 | 2023-12-11 11:54AM EST | 210.00 | 67.12 | 66.70 | 67.75 | +4.12 | +6.54% | 1 | 296 | 41.94% |
| BA250620C00220000 | 2023-12-11 11:02AM EST | 220.00 | 60.18 | 60.25 | 61.35 | +2.33 | +4.03% | 2 | 94 | 40.69% |
| BA250620C00230000 | 2023-12-11 11:18AM EST | 230.00 | 55.00 | 54.20 | 55.30 | +2.74 | +5.24% | 3 | 123 | 39.54% |
| BA250620C00240000 | 2023-12-08 3:38PM EST | 240.00 | 48.88 | 48.75 | 49.30 | +2.13 | +4.56% | 16 | 55 | 38.21% |
| BA250620C00250000 | 2023-12-11 12:08PM EST | 250.00 | 43.78 | 43.40 | 44.25 | +2.20 | +5.29% | 4 | 169 | 37.45% |
| BA250620C00260000 | 2023-12-08 2:23PM EST | 260.00 | 38.90 | 38.40 | 39.70 | +2.45 | +6.72% | 1 | 81 | 36.86% |
| BA250620C00270000 | 2023-12-11 11:36AM EST | 270.00 | 34.20 | 33.80 | 35.20 | +1.88 | +5.82% | 1 | 64 | 36.06% |
| BA250620C00280000 | 2023-12-08 2:08PM EST | 280.00 | 27.84 | 29.70 | 30.75 | 0.00 | - | 25 | 47 | 35.06% |
| BA250620C00290000 | 2023-12-08 11:51AM EST | 290.00 | 23.65 | 26.05 | 27.00 | 0.00 | - | 12 | 33 | 34.38% |
| BA250620C00300000 | 2023-12-08 3:55PM EST | 300.00 | 22.00 | 22.70 | 23.75 | 0.00 | - | 79 | 83 | 33.88% |
| BA250620C00310000 | 2023-12-08 1:38PM EST | 310.00 | 18.57 | 19.70 | 20.65 | 0.00 | - | 37 | 61 | 33.27% |
| BA250620C00320000 | 2023-11-28 12:19PM EST | 320.00 | 9.75 | 17.10 | 18.00 | 0.00 | - | 3 | 56 | 32.81% |
| BA250620C00330000 | 2023-12-08 1:38PM EST | 330.00 | 13.81 | 14.80 | 15.55 | 0.00 | - | 62 | 76 | 32.30% |
| BA250620C00340000 | 2023-12-08 10:02AM EST | 340.00 | 11.40 | 12.80 | 13.50 | 0.00 | - | 2 | 16 | 31.95% |
| BA250620C00350000 | 2023-12-06 1:51PM EST | 350.00 | 9.25 | 11.10 | 11.75 | 0.00 | - | 2 | 22 | 31.68% |
| BA250620C00360000 | 2023-12-08 3:31PM EST | 360.00 | 9.00 | 9.60 | 10.20 | 0.00 | - | 1 | 380 | 31.43% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2023-11-30 12:49PM EST | 90.00 | 0.69 | 0.15 | 1.27 | 0.00 | - | 100 | 201 | 46.19% |
| BA250620P00095000 | 2023-12-07 3:37PM EST | 95.00 | 0.95 | 0.26 | 1.46 | 0.00 | - | 28 | 111 | 45.11% |
| BA250620P00100000 | 2023-12-04 12:19PM EST | 100.00 | 0.97 | 0.68 | 1.67 | 0.00 | - | 1 | 86 | 44.07% |
| BA250620P00105000 | 2023-11-09 2:02PM EST | 105.00 | 2.90 | 0.55 | 2.00 | 0.00 | - | 2 | 20 | 43.54% |
| BA250620P00110000 | 2023-10-17 8:47AM EST | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| BA250620P00115000 | 2023-11-22 3:10PM EST | 115.00 | 2.32 | 1.31 | 2.35 | 0.00 | - | 2 | 7 | 40.86% |
| BA250620P00120000 | 2023-11-16 9:30AM EST | 120.00 | 3.45 | 1.58 | 2.50 | 0.00 | - | 1 | 113 | 39.44% |
| BA250620P00125000 | 2023-12-11 11:48AM EST | 125.00 | 2.10 | 1.98 | 2.35 | -0.60 | -22.22% | 2 | 18 | 36.99% |
| BA250620P00130000 | 2023-12-04 9:30AM EST | 130.00 | 2.54 | 1.80 | 3.30 | 0.00 | - | 1 | 28 | 38.18% |
| BA250620P00135000 | 2023-11-30 1:58PM EST | 135.00 | 3.42 | 2.55 | 3.15 | 0.00 | - | 50 | 17 | 35.88% |
| BA250620P00140000 | 2023-12-06 12:53PM EST | 140.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 11 | 34 | 34.50% |
| BA250620P00145000 | 2023-12-06 2:02PM EST | 145.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 5 | 72 | 34.01% |
| BA250620P00150000 | 2023-12-01 1:29PM EST | 150.00 | 4.00 | 4.10 | 4.30 | 0.00 | - | 13 | 185 | 33.41% |
| BA250620P00155000 | 2023-12-04 9:30AM EST | 155.00 | 6.19 | 4.70 | 4.90 | 0.00 | - | 2 | 134 | 32.94% |
| BA250620P00160000 | 2023-12-08 9:35AM EST | 160.00 | 6.00 | 5.30 | 5.55 | 0.00 | - | 2 | 236 | 32.45% |
| BA250620P00165000 | 2023-11-30 10:33AM EST | 165.00 | 7.35 | 6.00 | 6.25 | 0.00 | - | 4 | 149 | 31.94% |
| BA250620P00170000 | 2023-12-08 12:21PM EST | 170.00 | 7.45 | 6.75 | 7.15 | 0.00 | - | 1 | 285 | 31.67% |
| BA250620P00175000 | 2023-12-06 11:01AM EST | 175.00 | 8.75 | 7.60 | 8.00 | 0.00 | - | 1 | 71 | 31.20% |
| BA250620P00180000 | 2023-12-08 1:31PM EST | 180.00 | 9.20 | 8.40 | 8.95 | 0.00 | - | 12 | 224 | 30.77% |
| BA250620P00185000 | 2023-12-08 10:26AM EST | 185.00 | 10.50 | 9.40 | 9.90 | 0.00 | - | 15 | 94 | 30.24% |
| BA250620P00190000 | 2023-12-06 11:59AM EST | 190.00 | 12.20 | 10.40 | 11.00 | 0.00 | - | 298 | 246 | 29.81% |
| BA250620P00195000 | 2023-12-11 9:45AM EST | 195.00 | 11.76 | 11.50 | 12.15 | -1.99 | -14.47% | 3 | 667 | 29.35% |
| BA250620P00200000 | 2023-12-11 11:52AM EST | 200.00 | 12.94 | 12.65 | 13.35 | -1.79 | -12.15% | 4 | 192 | 28.86% |
| BA250620P00210000 | 2023-12-08 11:12AM EST | 210.00 | 17.41 | 15.40 | 16.05 | 0.00 | - | 1 | 476 | 27.91% |
| BA250620P00220000 | 2023-12-08 2:38PM EST | 220.00 | 19.50 | 18.55 | 19.10 | 0.00 | - | 24 | 89 | 26.95% |
| BA250620P00230000 | 2023-12-11 10:50AM EST | 230.00 | 22.26 | 21.85 | 22.50 | -2.54 | -10.24% | 2 | 35 | 25.96% |
| BA250620P00240000 | 2023-12-11 10:32AM EST | 240.00 | 26.74 | 25.85 | 26.35 | -0.44 | -1.62% | 11 | 17 | 24.99% |
| BA250620P00250000 | 2023-12-01 11:35AM EST | 250.00 | 35.00 | 29.95 | 30.80 | 0.00 | - | 1 | 73 | 24.13% |
| BA250620P00260000 | 2023-12-01 9:45AM EST | 260.00 | 40.29 | 34.70 | 36.20 | 0.00 | - | 2 | 28 | 23.65% |
| BA250620P00270000 | 2023-12-11 12:28PM EST | 270.00 | 40.80 | 40.15 | 40.80 | -5.69 | -12.24% | 5 | 1 | 22.09% |
| BA250620P00280000 | 2023-12-05 12:07PM EST | 280.00 | 53.84 | 45.80 | 48.10 | 0.00 | - | 2 | 2 | 22.35% |
| BA250620P00290000 | 2023-11-27 2:07PM EST | 290.00 | 71.65 | 52.25 | 53.15 | 0.00 | - | 24 | 13 | 20.18% |
| BA250620P00310000 | 2023-12-08 10:31AM EST | 310.00 | 71.55 | 66.50 | 68.10 | 0.00 | - | 2 | 1 | 18.65% |
| BA250620P00320000 | 2023-09-08 2:02PM EST | 320.00 | 108.70 | 130.45 | 134.55 | 0.00 | - | 20 | 0 | 67.82% |
© 2023 Yahoo. Todos los derechos reservados.