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
62.616,27 +839,75 (+1,36%)
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 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 | 2024-07-24 1:12PM EDT | 90.00 | 98.50 | 97.00 | 107.00 | 0.00 | - | 2 | 13 | 67.57% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 95.00 | 93.35 | 97.00 | 107.00 | 0.00 | - | 1 | 68 | 80.67% |
| BA250620C00100000 | 2024-06-25 11:59AM EDT | 100.00 | 80.85 | 87.05 | 96.00 | 0.00 | - | 3 | 81 | 57.75% |
| BA250620C00105000 | 2024-07-23 12:13PM EDT | 105.00 | 87.67 | 84.00 | 93.00 | 0.00 | - | 14 | 63 | 60.88% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 69.10 | 75.05 | 0.00 | - | 4 | 96 | 0.00% |
| BA250620C00115000 | 2024-06-14 1:13PM EDT | 115.00 | 72.11 | 73.55 | 76.25 | 0.00 | - | 6 | 22 | 46.43% |
| BA250620C00120000 | 2024-07-10 10:17AM EDT | 120.00 | 72.50 | 74.35 | 76.05 | 0.00 | - | 4 | 35 | 54.61% |
| BA250620C00125000 | 2024-07-12 3:57PM EDT | 125.00 | 67.00 | 70.05 | 72.50 | 0.00 | - | 2 | 37 | 53.71% |
| BA250620C00130000 | 2024-07-10 10:17AM EDT | 130.00 | 64.15 | 66.20 | 70.65 | 0.00 | - | 2 | 43 | 55.05% |
| BA250620C00135000 | 2024-07-19 11:11AM EDT | 135.00 | 55.00 | 62.20 | 65.50 | 0.00 | - | 2 | 75 | 52.31% |
| BA250620C00140000 | 2024-07-19 12:27PM EDT | 140.00 | 51.00 | 57.75 | 63.30 | 0.00 | - | 1 | 177 | 52.10% |
| BA250620C00145000 | 2024-07-26 10:22AM EDT | 145.00 | 53.80 | 53.80 | 58.75 | +8.20 | +17.98% | 1 | 22 | 54.58% |
| BA250620C00150000 | 2024-07-26 12:12PM EDT | 150.00 | 52.30 | 50.50 | 52.05 | +2.10 | +4.18% | 1 | 223 | 47.72% |
| BA250620C00155000 | 2024-07-26 3:31PM EDT | 155.00 | 48.16 | 47.35 | 49.20 | +3.48 | +7.79% | 1 | 60 | 47.87% |
| BA250620C00160000 | 2024-07-19 2:29PM EDT | 160.00 | 44.50 | 43.95 | 47.05 | +6.30 | +16.49% | 1 | 216 | 48.95% |
| BA250620C00165000 | 2024-07-26 12:09PM EDT | 165.00 | 42.40 | 39.45 | 43.35 | +0.40 | +0.95% | 11 | 68 | 47.24% |
| BA250620C00170000 | 2024-07-25 12:13PM EDT | 170.00 | 36.40 | 36.90 | 41.35 | 0.00 | - | 1 | 405 | 48.08% |
| BA250620C00175000 | 2024-07-26 12:51PM EDT | 175.00 | 36.50 | 31.65 | 36.50 | +1.60 | +4.58% | 10 | 153 | 44.37% |
| BA250620C00180000 | 2024-07-25 1:41PM EDT | 180.00 | 32.50 | 31.55 | 32.45 | 0.00 | - | 2 | 499 | 41.82% |
| BA250620C00185000 | 2024-07-26 11:13AM EDT | 185.00 | 30.50 | 28.85 | 30.60 | +2.50 | +8.93% | 7 | 627 | 42.37% |
| BA250620C00190000 | 2024-07-24 3:17PM EDT | 190.00 | 23.18 | 25.50 | 27.15 | 0.00 | - | 8 | 2,695 | 40.42% |
| BA250620C00195000 | 2024-07-25 3:04PM EDT | 195.00 | 23.20 | 22.40 | 25.60 | 0.00 | - | 77 | 1,296 | 41.01% |
| BA250620C00200000 | 2024-07-26 12:35PM EDT | 200.00 | 22.40 | 21.55 | 23.25 | +1.15 | +5.41% | 5 | 4,096 | 40.30% |
| BA250620C00205000 | 2024-07-25 1:15PM EDT | 205.00 | 20.68 | 18.00 | 20.10 | 0.00 | - | 1 | 178 | 38.27% |
| BA250620C00210000 | 2024-07-26 3:37PM EDT | 210.00 | 17.60 | 17.55 | 19.15 | -0.65 | -3.56% | 7 | 766 | 39.20% |
| BA250620C00215000 | 2024-07-25 1:15PM EDT | 215.00 | 16.90 | 14.30 | 16.75 | 0.00 | - | 3 | 235 | 37.88% |
| BA250620C00220000 | 2024-07-26 2:35PM EDT | 220.00 | 14.75 | 13.55 | 15.60 | +0.10 | +0.68% | 5 | 835 | 38.20% |
| BA250620C00225000 | 2024-07-26 11:46AM EDT | 225.00 | 13.20 | 11.35 | 13.55 | +1.00 | +8.20% | 4 | 25 | 37.04% |
| BA250620C00230000 | 2024-07-26 11:39AM EDT | 230.00 | 12.20 | 9.45 | 12.95 | -0.05 | -0.41% | 3 | 1,405 | 37.89% |
| BA250620C00235000 | 2024-07-26 12:57PM EDT | 235.00 | 11.00 | 8.75 | 11.90 | +0.25 | +2.33% | 6 | 132 | 37.93% |
| BA250620C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 9.40 | 8.40 | 10.80 | +1.10 | +13.25% | 3 | 456 | 37.77% |
| BA250620C00245000 | 2024-07-26 12:24PM EDT | 245.00 | 8.90 | 7.65 | 9.70 | +1.50 | +20.27% | 1 | 61 | 37.45% |
| BA250620C00250000 | 2024-07-26 3:55PM EDT | 250.00 | 7.40 | 6.05 | 7.80 | +0.05 | +0.68% | 7 | 884 | 35.57% |
| BA250620C00255000 | 2024-07-25 10:32AM EDT | 255.00 | 6.82 | 6.05 | 7.35 | +0.97 | +16.58% | 1 | 90 | 36.08% |
| BA250620C00260000 | 2024-07-26 11:46AM EDT | 260.00 | 6.20 | 5.65 | 7.05 | +0.20 | +3.33% | 18 | 2,270 | 36.79% |
| BA250620C00265000 | 2024-07-23 12:18PM EDT | 265.00 | 5.35 | 4.55 | 6.50 | +0.30 | +5.94% | 6 | 22 | 36.95% |
| BA250620C00270000 | 2024-07-25 1:57PM EDT | 270.00 | 4.80 | 4.30 | 6.30 | 0.00 | - | 3 | 473 | 37.72% |
| BA250620C00275000 | 2024-07-22 12:22PM EDT | 275.00 | 2.99 | 3.90 | 4.30 | 0.00 | - | - | 3 | 34.48% |
| BA250620C00280000 | 2024-07-26 11:13AM EDT | 280.00 | 3.84 | 3.50 | 4.40 | +0.10 | +2.67% | 1 | 498 | 35.76% |
| BA250620C00290000 | 2024-07-26 11:53AM EDT | 290.00 | 3.10 | 2.52 | 3.60 | +0.69 | +28.63% | 1 | 345 | 35.74% |
| BA250620C00300000 | 2024-07-26 10:40AM EDT | 300.00 | 2.30 | 2.16 | 2.53 | +0.04 | +1.77% | 5 | 2,556 | 34.43% |
| BA250620C00310000 | 2024-07-23 12:49PM EDT | 310.00 | 1.81 | 1.75 | 2.02 | 0.00 | - | 156 | 315 | 34.34% |
| BA250620C00320000 | 2024-07-25 12:11PM EDT | 320.00 | 1.49 | 1.39 | 1.87 | 0.00 | - | 1 | 327 | 35.32% |
| BA250620C00330000 | 2024-07-22 3:43PM EDT | 330.00 | 0.92 | 1.08 | 2.22 | 0.00 | - | 2 | 185 | 38.15% |
| BA250620C00340000 | 2024-07-26 3:13PM EDT | 340.00 | 1.04 | 0.60 | 2.21 | +0.10 | +10.64% | 10 | 117 | 39.57% |
| BA250620C00350000 | 2024-07-24 10:17AM EDT | 350.00 | 0.70 | 0.60 | 2.60 | 0.00 | - | 6 | 246 | 42.40% |
| BA250620C00360000 | 2024-07-16 2:55PM EDT | 360.00 | 0.61 | 0.29 | 3.25 | 0.00 | - | 1 | 424 | 45.98% |
| BA250620C00370000 | 2024-07-19 3:47PM EDT | 370.00 | 0.40 | 0.24 | 3.10 | 0.00 | - | 5 | 143 | 46.83% |
| BA250620C00380000 | 2024-07-19 10:49AM EDT | 380.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 3 | 151 | 37.04% |
| BA250620C00390000 | 2024-07-24 3:14PM EDT | 390.00 | 0.33 | 0.33 | 0.50 | 0.00 | - | 3 | 432 | 35.89% |
Opciones de ventapara20 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 | 2024-07-23 2:42PM EDT | 90.00 | 0.71 | 0.58 | 0.85 | 0.00 | - | 1 | 733 | 43.87% |
| BA250620P00095000 | 2024-07-15 11:32AM EDT | 95.00 | 0.88 | 0.77 | 3.10 | 0.00 | - | 2 | 144 | 54.91% |
| BA250620P00100000 | 2024-07-23 12:11PM EDT | 100.00 | 1.12 | 1.00 | 2.05 | 0.00 | - | 3 | 1,776 | 46.25% |
| BA250620P00105000 | 2024-07-10 2:01PM EDT | 105.00 | 1.36 | 1.29 | 3.95 | 0.00 | - | 2 | 546 | 51.59% |
| BA250620P00110000 | 2024-07-19 1:06PM EDT | 110.00 | 1.91 | 1.64 | 4.30 | 0.00 | - | 84 | 562 | 49.52% |
| BA250620P00115000 | 2024-07-25 1:05PM EDT | 115.00 | 2.04 | 2.05 | 2.31 | 0.00 | - | 10 | 185 | 38.68% |
| BA250620P00120000 | 2024-07-26 1:29PM EDT | 120.00 | 2.52 | 2.55 | 2.98 | -0.06 | -2.33% | 14 | 220 | 38.57% |
| BA250620P00125000 | 2024-07-22 1:37PM EDT | 125.00 | 3.50 | 2.95 | 3.25 | 0.00 | - | 1 | 571 | 36.72% |
| BA250620P00130000 | 2024-07-26 11:01AM EDT | 130.00 | 3.75 | 3.60 | 3.95 | -0.04 | -1.06% | 15 | 3,043 | 36.15% |
| BA250620P00135000 | 2024-07-25 3:55PM EDT | 135.00 | 4.75 | 3.55 | 5.80 | 0.00 | - | 1 | 2,323 | 38.31% |
| BA250620P00140000 | 2024-07-24 11:40AM EDT | 140.00 | 5.25 | 4.65 | 5.55 | -0.55 | -9.48% | 1 | 1,084 | 34.74% |
| BA250620P00145000 | 2024-07-26 11:35AM EDT | 145.00 | 6.35 | 5.50 | 6.55 | -0.05 | -0.78% | 6 | 478 | 34.13% |
| BA250620P00150000 | 2024-07-26 11:43AM EDT | 150.00 | 7.35 | 6.65 | 9.55 | -0.20 | -2.65% | 7 | 1,943 | 37.24% |
| BA250620P00155000 | 2024-07-26 11:40AM EDT | 155.00 | 8.65 | 7.20 | 9.80 | -1.05 | -10.82% | 16 | 973 | 34.54% |
| BA250620P00160000 | 2024-07-25 12:47PM EDT | 160.00 | 9.65 | 9.65 | 10.35 | -0.65 | -6.31% | 7 | 981 | 32.36% |
| BA250620P00165000 | 2024-07-26 3:04PM EDT | 165.00 | 11.55 | 10.15 | 13.15 | -1.35 | -10.47% | 3 | 548 | 33.83% |
| BA250620P00170000 | 2024-07-25 1:04PM EDT | 170.00 | 14.10 | 11.65 | 14.20 | +0.40 | +2.92% | 11 | 924 | 32.12% |
| BA250620P00175000 | 2024-07-26 12:22PM EDT | 175.00 | 14.30 | 13.75 | 16.15 | -2.35 | -14.11% | 3 | 337 | 31.62% |
| BA250620P00180000 | 2024-07-26 12:09PM EDT | 180.00 | 16.30 | 16.75 | 17.70 | -3.00 | -15.54% | 7 | 1,894 | 30.29% |
| BA250620P00185000 | 2024-07-26 11:55AM EDT | 185.00 | 18.65 | 15.90 | 20.95 | -2.75 | -12.85% | 4 | 783 | 31.20% |
| BA250620P00190000 | 2024-07-26 2:15PM EDT | 190.00 | 21.25 | 21.30 | 22.80 | -2.60 | -10.90% | 10 | 643 | 29.83% |
| BA250620P00195000 | 2024-07-26 11:54AM EDT | 195.00 | 23.40 | 23.85 | 25.50 | -2.75 | -10.52% | 2 | 1,200 | 29.43% |
| BA250620P00200000 | 2024-07-25 2:45PM EDT | 200.00 | 26.45 | 26.55 | 28.45 | -1.25 | -4.51% | 4 | 1,379 | 29.13% |
| BA250620P00205000 | 2024-07-26 11:55AM EDT | 205.00 | 28.80 | 28.10 | 30.25 | -1.60 | -5.26% | 2 | 1 | 26.92% |
| BA250620P00210000 | 2024-07-23 9:30AM EDT | 210.00 | 37.13 | 32.50 | 33.30 | 0.00 | - | 1 | 795 | 26.22% |
| BA250620P00220000 | 2024-07-16 3:57PM EDT | 220.00 | 39.50 | 37.95 | 41.20 | 0.00 | - | 1 | 444 | 26.81% |
| BA250620P00230000 | 2024-07-09 2:03PM EDT | 230.00 | 48.29 | 45.45 | 48.05 | 0.00 | - | 5 | 196 | 24.63% |
| BA250620P00240000 | 2024-06-20 2:00PM EDT | 240.00 | 65.50 | 60.25 | 65.15 | 0.00 | - | 20 | 52 | 39.78% |
| BA250620P00250000 | 2024-07-12 9:56AM EDT | 250.00 | 68.00 | 62.90 | 65.85 | 0.00 | - | 25 | 25 | 25.12% |
| BA250620P00260000 | 2024-07-10 12:19PM EDT | 260.00 | 75.55 | 71.45 | 77.95 | 0.00 | - | 2 | 0 | 32.39% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 40.30% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 50.68% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 90.00 | 100.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.