Mercados españoles cerrados
S&P 500
4.616,69 +12,32 (+0,27%) Nasdaq
14.415,41 +11,44 (+0,08%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0765 +0,0001 (+0,01%) Petróleo Brent
76,10 +0,26 (+0,34%) Bitcoin EUR
37.696,89 -3.080,69 (-7,55%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:34PM EST. Mercado abierto.
Llamadaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2023-12-11 9:49AM EST | 90.00 | 160.00 | 162.95 | 168.70 | +2.70 | +1.72% | 1 | 2 | 64.80% |
| BA260116C00095000 | 2023-10-30 11:06AM EST | 95.00 | 101.66 | 136.80 | 141.90 | 0.00 | - | 1 | 1 | 0.00% |
| BA260116C00100000 | 2023-12-05 9:43AM EST | 100.00 | 144.00 | 154.60 | 159.60 | 0.00 | - | 70 | 89 | 61.51% |
| BA260116C00105000 | 2023-11-06 3:38PM EST | 105.00 | 102.43 | 140.30 | 146.35 | 0.00 | - | 10 | 22 | 46.14% |
| BA260116C00110000 | 2023-10-06 12:54PM EST | 110.00 | 96.50 | 97.05 | 102.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA260116C00115000 | 2023-11-14 3:37PM EST | 115.00 | 108.70 | 141.40 | 147.95 | 0.00 | - | - | 1 | 57.95% |
| BA260116C00120000 | 2023-11-28 2:10PM EST | 120.00 | 117.84 | 138.45 | 143.35 | 0.00 | - | 1 | 17 | 57.33% |
| BA260116C00125000 | 2023-11-06 3:38PM EST | 125.00 | 87.38 | 125.20 | 129.65 | 0.00 | - | 10 | 12 | 44.51% |
| BA260116C00130000 | 2023-11-13 10:23AM EST | 130.00 | 94.22 | 129.60 | 133.85 | 0.00 | - | 2 | 8 | 53.57% |
| BA260116C00140000 | 2023-11-13 10:01AM EST | 140.00 | 88.93 | 120.60 | 128.65 | 0.00 | - | 2 | 10 | 52.78% |
| BA260116C00145000 | 2023-11-06 11:50AM EST | 145.00 | 75.57 | 108.00 | 113.85 | 0.00 | - | 9 | 7 | 42.84% |
| BA260116C00150000 | 2023-12-06 11:33AM EST | 150.00 | 108.84 | 114.30 | 120.65 | 0.00 | - | 4 | 29 | 51.67% |
| BA260116C00155000 | 2023-11-16 9:35AM EST | 155.00 | 76.76 | 110.65 | 115.85 | 0.00 | - | 2 | 6 | 50.28% |
| BA260116C00160000 | 2023-12-11 9:44AM EST | 160.00 | 105.93 | 107.25 | 113.30 | +2.51 | +2.43% | 1 | 27 | 50.30% |
| BA260116C00165000 | 2023-10-25 10:18AM EST | 165.00 | 54.00 | 82.45 | 87.60 | 0.00 | - | - | 0 | 27.01% |
| BA260116C00170000 | 2023-12-11 9:44AM EST | 170.00 | 98.63 | 100.00 | 104.25 | +14.68 | +17.49% | 1 | 1 | 50.00% |
| BA260116C00175000 | 2023-10-27 12:18PM EST | 175.00 | 46.80 | 71.35 | 78.65 | 0.00 | - | 2 | 0 | 25.47% |
| BA260116C00180000 | 2023-12-11 12:49PM EST | 180.00 | 95.50 | 93.50 | 96.40 | +11.50 | +13.69% | 1 | 72 | 47.67% |
| BA260116C00185000 | 2023-12-04 1:33PM EST | 185.00 | 79.05 | 89.25 | 92.65 | 0.00 | - | 1 | 67 | 46.66% |
| BA260116C00190000 | 2023-12-08 9:40AM EST | 190.00 | 87.00 | 86.50 | 89.45 | +5.25 | +6.42% | 3 | 55 | 46.14% |
| BA260116C00195000 | 2023-12-07 10:56AM EST | 195.00 | 77.90 | 81.55 | 85.70 | 0.00 | - | 4 | 23 | 45.09% |
| BA260116C00200000 | 2023-12-11 3:00PM EST | 200.00 | 80.57 | 80.05 | 81.90 | +1.77 | +2.25% | 17 | 130 | 43.99% |
| BA260116C00210000 | 2023-12-08 3:23PM EST | 210.00 | 72.20 | 73.45 | 75.55 | 0.00 | - | 2 | 141 | 42.77% |
| BA260116C00220000 | 2023-12-08 3:59PM EST | 220.00 | 66.75 | 68.05 | 69.60 | +0.25 | +0.38% | 1 | 155 | 41.74% |
| BA260116C00230000 | 2023-12-11 2:56PM EST | 230.00 | 63.85 | 62.00 | 63.85 | +10.70 | +20.13% | 6 | 63 | 40.70% |
| BA260116C00240000 | 2023-12-11 2:23PM EST | 240.00 | 57.70 | 56.90 | 58.45 | +4.70 | +8.87% | 2 | 83 | 39.77% |
| BA260116C00250000 | 2023-12-08 3:23PM EST | 250.00 | 52.75 | 51.85 | 53.30 | +2.75 | +5.50% | 5 | 374 | 38.87% |
| BA260116C00260000 | 2023-12-11 12:54PM EST | 260.00 | 47.95 | 47.15 | 48.50 | +4.21 | +9.63% | 20 | 71 | 38.05% |
| BA260116C00270000 | 2023-12-11 2:43PM EST | 270.00 | 43.40 | 42.55 | 44.10 | +2.31 | +5.62% | 11 | 97 | 37.36% |
| BA260116C00280000 | 2023-12-11 11:25AM EST | 280.00 | 38.90 | 38.45 | 39.95 | +1.21 | +3.21% | 7 | 145 | 36.68% |
| BA260116C00290000 | 2023-12-08 2:09PM EST | 290.00 | 33.65 | 34.85 | 36.70 | +0.35 | +1.05% | 9 | 109 | 36.46% |
| BA260116C00300000 | 2023-12-11 1:48PM EST | 300.00 | 31.40 | 30.85 | 32.45 | +1.64 | +5.51% | 20 | 372 | 35.39% |
| BA260116C00310000 | 2023-12-08 10:20AM EST | 310.00 | 25.47 | 27.95 | 29.15 | 0.00 | - | 31 | 93 | 34.82% |
| BA260116C00320000 | 2023-12-11 1:48PM EST | 320.00 | 25.88 | 24.80 | 26.15 | +1.84 | +7.65% | 8 | 175 | 34.31% |
| BA260116C00330000 | 2023-12-11 2:58PM EST | 330.00 | 22.82 | 22.35 | 23.45 | +3.27 | +16.73% | 8 | 0 | 33.87% |
| BA260116C00340000 | 2023-12-11 10:24AM EST | 340.00 | 21.25 | 19.90 | 21.00 | +2.26 | +11.90% | 3 | 8 | 33.46% |
Ventaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2023-12-07 1:08PM EST | 90.00 | 1.31 | 1.01 | 1.51 | 0.00 | - | 2 | 197 | 40.58% |
| BA260116P00095000 | 2023-12-07 1:11PM EST | 95.00 | 1.59 | 1.03 | 1.77 | 0.00 | - | 2 | 55 | 39.83% |
| BA260116P00100000 | 2023-11-22 11:41AM EST | 100.00 | 2.19 | 1.17 | 2.19 | 0.00 | - | 2 | 226 | 39.64% |
| BA260116P00105000 | 2023-11-21 10:09AM EST | 105.00 | 2.78 | 1.20 | 2.60 | 0.00 | - | 1 | 90 | 39.19% |
| BA260116P00110000 | 2023-11-21 1:55PM EST | 110.00 | 3.30 | 1.50 | 2.90 | 0.00 | - | 8 | 29 | 38.28% |
| BA260116P00115000 | 2023-11-21 10:12AM EST | 115.00 | 3.75 | 1.76 | 4.25 | 0.00 | - | 1 | 2 | 40.13% |
| BA260116P00120000 | 2023-10-13 8:50AM EST | 120.00 | 7.56 | 5.95 | 6.45 | 0.00 | - | 1 | 2 | 43.10% |
| BA260116P00125000 | 2023-12-08 11:59AM EST | 125.00 | 3.60 | 2.47 | 6.55 | 0.00 | - | 1 | 16 | 41.28% |
| BA260116P00130000 | 2023-12-08 2:50PM EST | 130.00 | 4.00 | 3.55 | 9.90 | 0.00 | - | 10 | 150 | 45.19% |
| BA260116P00135000 | 2023-11-20 2:43PM EST | 135.00 | 6.00 | 4.10 | 4.90 | 0.00 | - | 1 | 7 | 34.32% |
| BA260116P00140000 | 2023-12-04 3:05PM EST | 140.00 | 5.95 | 4.65 | 5.20 | 0.00 | - | 2 | 33 | 33.22% |
| BA260116P00145000 | 2023-12-11 1:49PM EST | 145.00 | 5.50 | 5.30 | 5.55 | -0.35 | -5.98% | 2 | 15 | 32.21% |
| BA260116P00150000 | 2023-12-11 11:47AM EST | 150.00 | 6.10 | 6.00 | 6.60 | -0.60 | -8.96% | 1 | 77 | 32.34% |
| BA260116P00155000 | 2023-12-08 1:34PM EST | 155.00 | 7.50 | 6.70 | 7.15 | 0.00 | - | 22 | 19 | 31.55% |
| BA260116P00160000 | 2023-12-11 1:22PM EST | 160.00 | 7.55 | 7.50 | 8.00 | -0.65 | -7.93% | 15 | 179 | 31.15% |
| BA260116P00165000 | 2023-12-11 1:49PM EST | 165.00 | 8.51 | 8.35 | 8.90 | -1.25 | -12.81% | 2 | 33 | 30.74% |
| BA260116P00170000 | 2023-12-07 11:59AM EST | 170.00 | 11.40 | 9.25 | 9.85 | 0.00 | - | 1 | 263 | 30.31% |
| BA260116P00175000 | 2023-12-08 12:17PM EST | 175.00 | 10.33 | 10.25 | 10.85 | -0.82 | -7.35% | 3 | 69 | 29.86% |
| BA260116P00180000 | 2023-12-08 1:47PM EST | 180.00 | 11.80 | 11.30 | 11.95 | -0.20 | -1.67% | 5 | 263 | 29.45% |
| BA260116P00185000 | 2023-12-08 1:34PM EST | 185.00 | 13.55 | 12.55 | 13.10 | 0.00 | - | 2 | 173 | 29.02% |
| BA260116P00190000 | 2023-12-07 3:27PM EST | 190.00 | 15.70 | 13.65 | 14.35 | 0.00 | - | 11 | 77 | 28.62% |
| BA260116P00195000 | 2023-12-11 1:28PM EST | 195.00 | 15.00 | 14.90 | 15.65 | -2.75 | -15.49% | 1 | 157 | 28.20% |
| BA260116P00200000 | 2023-12-08 9:54AM EST | 200.00 | 17.90 | 16.25 | 16.75 | 0.00 | - | 5 | 108 | 27.53% |
| BA260116P00210000 | 2023-12-08 2:43PM EST | 210.00 | 20.00 | 19.15 | 20.05 | 0.00 | - | 2 | 264 | 26.97% |
| BA260116P00220000 | 2023-12-11 10:53AM EST | 220.00 | 22.55 | 22.50 | 23.10 | -0.64 | -2.76% | 24 | 67 | 25.91% |
| BA260116P00230000 | 2023-12-11 2:57PM EST | 230.00 | 26.40 | 24.60 | 26.50 | -0.60 | -2.22% | 2 | 49 | 24.87% |
| BA260116P00240000 | 2023-12-11 10:51AM EST | 240.00 | 30.40 | 27.10 | 31.00 | -0.82 | -2.63% | 16 | 237 | 24.37% |
| BA260116P00250000 | 2023-12-11 1:35PM EST | 250.00 | 34.45 | 34.40 | 36.20 | -2.56 | -6.92% | 3 | 100 | 24.06% |
| BA260116P00260000 | 2023-12-08 1:38PM EST | 260.00 | 41.06 | 39.15 | 40.95 | 0.00 | - | 12 | 25 | 23.13% |
| BA260116P00270000 | 2023-12-08 2:17PM EST | 270.00 | 46.45 | 44.25 | 46.20 | 0.00 | - | 10 | 8 | 22.25% |
| BA260116P00280000 | 2023-12-05 10:42AM EST | 280.00 | 57.88 | 49.95 | 52.50 | 0.00 | - | 10 | 22 | 21.81% |
| BA260116P00290000 | 2023-12-11 12:56PM EST | 290.00 | 55.77 | 55.95 | 60.35 | -16.23 | -22.54% | 8 | 1 | 22.20% |
| BA260116P00300000 | 2023-12-06 3:25PM EST | 300.00 | 70.35 | 62.45 | 64.85 | 0.00 | - | 1 | 8 | 19.71% |
| BA260116P00310000 | 2023-11-30 3:13PM EST | 310.00 | 80.70 | 67.05 | 71.60 | 0.00 | - | 1 | 5 | 18.49% |
| BA260116P00320000 | 2023-11-28 2:55PM EST | 320.00 | 97.10 | 75.75 | 78.90 | 0.00 | - | 1 | 2 | 17.22% |
© 2023 Yahoo. Todos los derechos reservados.