Mercados españoles cerrados
S&P 500
4.620,51 +16,14 (+0,35%) Nasdaq
14.433,25 +29,28 (+0,20%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0772 +0,0008 (+0,08%) Petróleo Brent
76,36 +0,52 (+0,69%) Bitcoin EUR
37.917,00 -2.786,24 (-6,85%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM EST. Mercado abierto.
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00090000 | 2023-11-02 10:24AM EST | 90.00 | 113.66 | 150.25 | 154.80 | 0.00 | - | - | 13 | 0.00% |
| BA251219C00100000 | 2023-12-07 11:40AM EST | 100.00 | 144.25 | 153.60 | 160.55 | 0.00 | - | 1 | 2 | 61.44% |
| BA251219C00105000 | 2023-10-26 11:02AM EST | 105.00 | 90.50 | 125.10 | 129.85 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00110000 | 2023-11-28 11:44AM EST | 110.00 | 126.71 | 146.80 | 153.00 | 0.00 | - | 1 | 15 | 61.22% |
| BA251219C00115000 | 2023-09-20 12:58PM EST | 115.00 | 106.67 | 79.20 | 86.40 | 0.00 | - | 2 | 5 | 0.00% |
| BA251219C00120000 | 2023-12-04 11:49AM EST | 120.00 | 125.72 | 139.00 | 143.15 | 0.00 | - | 1 | 55 | 57.81% |
| BA251219C00125000 | 2023-09-20 12:58PM EST | 125.00 | 99.29 | 72.00 | 79.30 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219C00130000 | 2023-12-04 11:49AM EST | 130.00 | 117.47 | 129.50 | 134.65 | 0.00 | - | 1 | 57 | 54.30% |
| BA251219C00135000 | 2023-12-11 9:58AM EST | 135.00 | 125.12 | 127.50 | 130.15 | +18.55 | +17.41% | 2 | 1 | 54.39% |
| BA251219C00140000 | 2023-12-08 11:12AM EST | 140.00 | 119.17 | 121.70 | 124.95 | 0.00 | - | 2 | 2 | 51.30% |
| BA251219C00145000 | 2023-12-11 9:38AM EST | 145.00 | 117.38 | 118.30 | 120.95 | +9.47 | +8.78% | 1 | 5 | 50.72% |
| BA251219C00150000 | 2023-12-11 10:56AM EST | 150.00 | 115.56 | 115.65 | 117.05 | +7.57 | +7.01% | 1 | 6 | 50.62% |
| BA251219C00155000 | 2023-11-30 10:58AM EST | 155.00 | 95.30 | 108.35 | 113.15 | 0.00 | - | 3 | 4 | 50.51% |
| BA251219C00160000 | 2023-12-06 10:11AM EST | 160.00 | 97.94 | 106.90 | 109.40 | 0.00 | - | 3 | 11 | 49.68% |
| BA251219C00165000 | 2023-11-21 12:36PM EST | 165.00 | 79.95 | 104.20 | 107.25 | 0.00 | - | 1 | 12 | 50.58% |
| BA251219C00170000 | 2023-12-11 11:41AM EST | 170.00 | 101.18 | 100.55 | 102.50 | +27.23 | +36.82% | 2 | 8 | 48.58% |
| BA251219C00175000 | 2023-11-13 9:30AM EST | 175.00 | 63.00 | 96.80 | 98.75 | 0.00 | - | 1 | 49 | 47.66% |
| BA251219C00180000 | 2023-11-28 3:21PM EST | 180.00 | 73.10 | 91.20 | 94.80 | 0.00 | - | 1 | 34 | 46.52% |
| BA251219C00185000 | 2023-11-28 2:01PM EST | 185.00 | 67.96 | 88.55 | 91.30 | 0.00 | - | 6 | 26 | 45.80% |
| BA251219C00190000 | 2023-12-05 9:55AM EST | 190.00 | 74.74 | 83.25 | 87.90 | 0.00 | - | 8 | 253 | 45.14% |
| BA251219C00195000 | 2023-11-30 9:30AM EST | 195.00 | 65.30 | 82.65 | 85.05 | 0.00 | - | 4 | 35 | 44.94% |
| BA251219C00200000 | 2023-12-08 3:59PM EST | 200.00 | 78.00 | 80.00 | 81.80 | 0.00 | - | 9 | 228 | 44.33% |
| BA251219C00210000 | 2023-12-11 12:32PM EST | 210.00 | 73.98 | 73.65 | 74.85 | +8.05 | +12.21% | 9 | 247 | 42.63% |
| BA251219C00220000 | 2023-12-11 11:28AM EST | 220.00 | 68.14 | 67.55 | 68.75 | +7.55 | +12.46% | 8 | 443 | 41.50% |
| BA251219C00230000 | 2023-12-08 12:58PM EST | 230.00 | 62.27 | 58.00 | 64.70 | +4.27 | +7.36% | 1 | 339 | 41.81% |
| BA251219C00240000 | 2023-12-06 3:54PM EST | 240.00 | 49.50 | 54.50 | 57.70 | 0.00 | - | 12 | 145 | 39.66% |
| BA251219C00250000 | 2023-12-08 9:46AM EST | 250.00 | 51.80 | 51.20 | 52.60 | +4.47 | +9.44% | 5 | 545 | 38.81% |
| BA251219C00260000 | 2023-12-08 3:37PM EST | 260.00 | 45.86 | 46.35 | 47.75 | 0.00 | - | 3 | 87 | 37.97% |
| BA251219C00270000 | 2023-12-08 3:29PM EST | 270.00 | 40.25 | 41.80 | 44.05 | 0.00 | - | 58 | 106 | 37.79% |
| BA251219C00280000 | 2023-12-07 3:48PM EST | 280.00 | 36.50 | 37.65 | 38.95 | +4.65 | +14.60% | 1 | 484 | 36.43% |
| BA251219C00290000 | 2023-12-07 2:59PM EST | 290.00 | 28.15 | 33.70 | 35.20 | 0.00 | - | 1 | 180 | 35.87% |
| BA251219C00300000 | 2023-12-11 11:03AM EST | 300.00 | 30.85 | 30.10 | 31.50 | +2.62 | +9.28% | 1 | 315 | 35.18% |
| BA251219C00310000 | 2023-12-08 10:45AM EST | 310.00 | 23.62 | 26.85 | 28.25 | 0.00 | - | 10 | 94 | 34.64% |
| BA251219C00320000 | 2023-12-07 2:55PM EST | 320.00 | 19.90 | 23.85 | 25.25 | 0.00 | - | 30 | 119 | 34.11% |
| BA251219C00330000 | 2023-12-11 12:14PM EST | 330.00 | 21.89 | 21.30 | 22.55 | +4.19 | +23.67% | 5 | 82 | 33.65% |
| BA251219C00340000 | 2023-12-06 10:34AM EST | 340.00 | 16.20 | 18.95 | 20.15 | 0.00 | - | 10 | 47 | 33.27% |
| BA251219C00350000 | 2023-12-06 2:37PM EST | 350.00 | 14.95 | 16.80 | 18.00 | 0.00 | - | 2 | 95 | 32.93% |
| BA251219C00360000 | 2023-12-11 1:33PM EST | 360.00 | 15.21 | 14.95 | 15.50 | +1.06 | +7.49% | 32 | 208 | 32.14% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2023-12-06 12:57PM EST | 90.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 3 | 106 | 40.81% |
| BA251219P00095000 | 2023-11-29 3:29PM EST | 95.00 | 1.57 | 0.70 | 5.00 | 0.00 | - | 8 | 30 | 51.93% |
| BA251219P00100000 | 2023-11-24 12:10PM EST | 100.00 | 2.54 | 1.04 | 2.15 | 0.00 | - | 1 | 17 | 40.29% |
| BA251219P00105000 | 2023-10-25 11:47AM EST | 105.00 | 5.20 | 1.36 | 3.40 | 0.00 | - | 5 | 0 | 42.63% |
| BA251219P00110000 | 2023-12-08 2:50PM EST | 110.00 | 2.31 | 1.44 | 2.57 | 0.00 | - | 5 | 338 | 37.99% |
| BA251219P00115000 | 2023-10-23 8:30AM EST | 115.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| BA251219P00120000 | 2023-11-20 11:47AM EST | 120.00 | 4.20 | 2.01 | 3.75 | 0.00 | - | 2 | 170 | 37.76% |
| BA251219P00125000 | 2023-12-07 1:31PM EST | 125.00 | 3.80 | 2.38 | 4.40 | 0.00 | - | 12 | 45 | 37.53% |
| BA251219P00130000 | 2023-11-28 3:55PM EST | 130.00 | 4.80 | 3.45 | 3.70 | 0.00 | - | 47 | 92 | 34.09% |
| BA251219P00135000 | 2023-12-11 12:28PM EST | 135.00 | 4.15 | 3.95 | 4.20 | -0.30 | -6.74% | 8 | 10 | 33.56% |
| BA251219P00140000 | 2023-12-11 1:32PM EST | 140.00 | 4.70 | 4.45 | 4.75 | -0.50 | -9.62% | 46 | 64 | 33.04% |
| BA251219P00145000 | 2023-11-14 11:49AM EST | 145.00 | 9.29 | 5.10 | 5.35 | 0.00 | - | 10 | 37 | 32.54% |
| BA251219P00150000 | 2023-12-04 9:54AM EST | 150.00 | 6.30 | 5.75 | 6.05 | 0.00 | - | 1 | 44 | 32.12% |
| BA251219P00155000 | 2023-12-06 2:38PM EST | 155.00 | 7.91 | 6.50 | 6.80 | 0.00 | - | 3 | 49 | 31.70% |
| BA251219P00160000 | 2023-12-08 1:20PM EST | 160.00 | 7.75 | 7.25 | 7.75 | 0.00 | - | 1 | 77 | 31.48% |
| BA251219P00165000 | 2023-12-04 12:51PM EST | 165.00 | 9.75 | 8.10 | 8.60 | 0.00 | - | 2 | 258 | 31.01% |
| BA251219P00170000 | 2023-12-04 9:32AM EST | 170.00 | 11.25 | 9.00 | 9.55 | 0.00 | - | 3 | 103 | 30.60% |
| BA251219P00175000 | 2023-12-08 11:56AM EST | 175.00 | 10.23 | 10.00 | 10.55 | +0.05 | +0.49% | 3 | 49 | 30.17% |
| BA251219P00180000 | 2023-12-11 10:58AM EST | 180.00 | 11.08 | 10.95 | 11.60 | -1.62 | -12.76% | 5 | 471 | 29.72% |
| BA251219P00185000 | 2023-12-08 9:31AM EST | 185.00 | 13.85 | 12.05 | 12.75 | 0.00 | - | 20 | 207 | 29.31% |
| BA251219P00190000 | 2023-12-06 3:37PM EST | 190.00 | 15.86 | 13.25 | 14.00 | 0.00 | - | 39 | 77 | 28.93% |
| BA251219P00195000 | 2023-12-11 10:43AM EST | 195.00 | 14.90 | 14.50 | 15.25 | -2.35 | -13.62% | 1 | 178 | 28.47% |
| BA251219P00200000 | 2023-12-06 11:15AM EST | 200.00 | 18.20 | 15.85 | 16.60 | 0.00 | - | 167 | 230 | 28.04% |
| BA251219P00210000 | 2023-12-11 12:04PM EST | 210.00 | 19.00 | 16.70 | 19.60 | -1.10 | -5.47% | 6 | 531 | 27.23% |
| BA251219P00220000 | 2023-12-08 12:29PM EST | 220.00 | 23.50 | 21.90 | 23.00 | 0.00 | - | 1 | 1,013 | 26.46% |
| BA251219P00230000 | 2023-12-08 3:15PM EST | 230.00 | 27.20 | 25.35 | 26.45 | 0.00 | - | 1 | 630 | 25.46% |
| BA251219P00240000 | 2023-12-07 2:08PM EST | 240.00 | 31.00 | 29.35 | 30.40 | -2.65 | -7.88% | 16 | 484 | 24.56% |
| BA251219P00250000 | 2023-12-11 11:55AM EST | 250.00 | 34.74 | 32.60 | 35.00 | -11.81 | -25.37% | 10 | 220 | 23.84% |
| BA251219P00260000 | 2023-12-08 3:37PM EST | 260.00 | 40.86 | 37.35 | 39.65 | 0.00 | - | 2 | 528 | 22.85% |
| BA251219P00270000 | 2023-12-05 1:46PM EST | 270.00 | 50.15 | 42.70 | 44.65 | 0.00 | - | 5 | 61 | 21.79% |
| BA251219P00280000 | 2023-11-27 1:49PM EST | 280.00 | 65.49 | 48.45 | 50.20 | 0.00 | - | 1 | 1 | 20.78% |
| BA251219P00290000 | 2023-09-05 11:51AM EST | 290.00 | 72.44 | 99.10 | 108.50 | 0.00 | - | 100 | 0 | 54.21% |
| BA251219P00300000 | 2023-10-10 9:35AM EST | 300.00 | 108.85 | 101.55 | 108.75 | 0.00 | - | 1 | 0 | 52.52% |
| BA251219P00310000 | 2023-09-18 12:50PM EST | 310.00 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 58.39% |
| BA251219P00320000 | 2023-09-13 1:36PM EST | 320.00 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 61.45% |
| BA251219P00330000 | 2023-07-05 10:22AM EST | 330.00 | 117.31 | 96.35 | 100.75 | 0.00 | - | - | 0 | 29.94% |
© 2023 Yahoo. Todos los derechos reservados.