Mercados españoles cerrados
S&P 500
3.750,95-98,67(-2,56%)Nasdaq
13.270,60-355,47(-2,61%)NIKKEI 225
28.635,21+89,03(+0,31%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,01-8,05 (-3,98%)
Al cierre: 3:59PM EST
194,03 0,02 (0,01 %)
Después del cierre: 4:00PM EST
Llamadaspara29 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00115000 | 2020-12-22 9:38AM EST | 115.00 | 106.50 | 91.75 | 93.20 | 0.00 | - | - | 6 | 776.27% |
| BA210129C00125000 | 2021-01-19 10:10AM EST | 125.00 | 83.75 | 67.10 | 68.15 | 0.00 | - | - | 1 | 0.00% |
| BA210129C00130000 | 2021-01-27 1:57PM EST | 130.00 | 64.30 | 62.00 | 63.35 | -10.10 | -13.58% | 1 | 5 | 0.00% |
| BA210129C00135000 | 2021-01-19 12:06AM EST | 135.00 | 71.30 | 57.25 | 58.05 | 0.00 | - | - | 7 | 0.00% |
| BA210129C00140000 | 2021-01-21 11:06AM EST | 140.00 | 67.45 | 51.95 | 52.90 | 0.00 | - | 2 | 2 | 0.00% |
| BA210129C00145000 | 2021-01-21 9:42AM EST | 145.00 | 64.95 | 47.35 | 48.15 | 0.00 | - | 1 | 3 | 0.00% |
| BA210129C00147000 | 2021-01-26 3:22PM EST | 147.00 | 55.80 | 45.15 | 46.10 | +55.80 | - | - | 4 | 0.00% |
| BA210129C00150000 | 2021-01-27 1:30PM EST | 150.00 | 44.65 | 42.10 | 43.10 | -7.35 | -14.13% | 3 | 55 | 0.00% |
| BA210129C00160000 | 2021-01-27 3:28PM EST | 160.00 | 33.00 | 32.40 | 33.05 | -10.38 | -23.93% | 44 | 8 | 0.00% |
| BA210129C00165000 | 2021-01-26 9:50AM EST | 165.00 | 41.00 | 27.25 | 28.00 | 0.00 | - | 4 | 292 | 0.00% |
| BA210129C00170000 | 2021-01-27 2:45PM EST | 170.00 | 24.10 | 22.25 | 23.45 | -7.97 | -24.85% | 488 | 3,497 | 0.00% |
| BA210129C00175000 | 2021-01-27 10:53AM EST | 175.00 | 20.70 | 17.25 | 18.25 | -7.30 | -26.07% | 22 | 15 | 0.00% |
| BA210129C00180000 | 2021-01-27 11:38AM EST | 180.00 | 17.90 | 12.95 | 13.70 | -4.70 | -20.80% | 22 | 199 | 0.00% |
| BA210129C00185000 | 2021-01-27 12:08PM EST | 185.00 | 9.31 | 8.65 | 9.20 | -8.89 | -48.85% | 54 | 57 | 35.55% |
| BA210129C00187500 | 2021-01-27 3:39PM EST | 187.50 | 7.25 | 6.75 | 7.10 | -8.80 | -54.83% | 102 | 36 | 38.77% |
| BA210129C00190000 | 2021-01-27 3:42PM EST | 190.00 | 5.28 | 5.20 | 5.45 | -8.07 | -60.45% | 666 | 319 | 43.68% |
| BA210129C00192500 | 2021-01-27 3:42PM EST | 192.50 | 3.94 | 3.85 | 4.00 | -7.18 | -64.57% | 931 | 184 | 45.61% |
| BA210129C00195000 | 2021-01-27 3:43PM EST | 195.00 | 2.86 | 2.77 | 2.93 | -6.59 | -69.74% | 3,222 | 276 | 48.36% |
| BA210129C00197500 | 2021-01-27 3:40PM EST | 197.50 | 2.00 | 1.96 | 2.02 | -5.60 | -73.68% | 2,015 | 258 | 49.32% |
| BA210129C00200000 | 2021-01-27 3:43PM EST | 200.00 | 1.42 | 1.38 | 1.46 | -4.63 | -76.53% | 11,004 | 2,197 | 51.42% |
| BA210129C00202500 | 2021-01-27 3:42PM EST | 202.50 | 0.93 | 0.95 | 1.03 | -3.82 | -80.42% | 1,964 | 1,550 | 53.37% |
| BA210129C00205000 | 2021-01-27 3:44PM EST | 205.00 | 0.74 | 0.72 | 0.77 | -2.91 | -79.73% | 7,369 | 4,077 | 56.74% |
| BA210129C00207500 | 2021-01-27 3:45PM EST | 207.50 | 0.56 | 0.52 | 0.54 | -2.27 | -80.21% | 2,438 | 3,510 | 58.84% |
| BA210129C00210000 | 2021-01-27 3:43PM EST | 210.00 | 0.41 | 0.41 | 0.43 | -1.72 | -80.75% | 8,543 | 9,738 | 62.45% |
| BA210129C00212500 | 2021-01-27 3:40PM EST | 212.50 | 0.33 | 0.32 | 0.34 | -1.29 | -79.63% | 2,175 | 2,408 | 65.63% |
| BA210129C00215000 | 2021-01-27 3:43PM EST | 215.00 | 0.27 | 0.25 | 0.28 | -1.00 | -78.74% | 4,726 | 4,891 | 68.85% |
| BA210129C00217500 | 2021-01-27 3:38PM EST | 217.50 | 0.21 | 0.22 | 0.24 | -0.73 | -77.66% | 1,207 | 2,101 | 72.85% |
| BA210129C00220000 | 2021-01-27 3:42PM EST | 220.00 | 0.19 | 0.18 | 0.20 | -0.57 | -75.00% | 5,147 | 7,631 | 75.98% |
| BA210129C00222500 | 2021-01-27 3:43PM EST | 222.50 | 0.16 | 0.15 | 0.16 | -0.49 | -75.38% | 1,051 | 1,989 | 78.71% |
| BA210129C00225000 | 2021-01-27 3:43PM EST | 225.00 | 0.14 | 0.14 | 0.15 | -0.39 | -73.58% | 3,701 | 4,939 | 83.01% |
| BA210129C00227500 | 2021-01-27 3:31PM EST | 227.50 | 0.13 | 0.10 | 0.12 | -0.32 | -71.11% | 502 | 1,321 | 84.38% |
| BA210129C00230000 | 2021-01-27 3:37PM EST | 230.00 | 0.12 | 0.09 | 0.13 | -0.25 | -67.57% | 1,036 | 3,774 | 89.26% |
| BA210129C00232500 | 2021-01-27 3:14PM EST | 232.50 | 0.10 | 0.09 | 0.22 | -0.23 | -69.70% | 1,261 | 1,650 | 99.02% |
| BA210129C00235000 | 2021-01-27 3:45PM EST | 235.00 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 250 | 2,571 | 96.09% |
| BA210129C00237500 | 2021-01-27 2:54PM EST | 237.50 | 0.04 | 0.08 | 0.10 | -0.21 | -84.00% | 359 | 1,355 | 100.39% |
| BA210129C00240000 | 2021-01-27 3:31PM EST | 240.00 | 0.07 | 0.06 | 0.09 | -0.15 | -68.18% | 676 | 1,817 | 102.34% |
| BA210129C00242500 | 2021-01-27 3:39PM EST | 242.50 | 0.05 | 0.06 | 0.09 | -0.15 | -75.00% | 172 | 836 | 106.64% |
| BA210129C00245000 | 2021-01-27 3:39PM EST | 245.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 61 | 610 | 101.17% |
| BA210129C00247500 | 2021-01-27 3:24PM EST | 247.50 | 0.03 | 0.04 | 0.05 | -0.14 | -82.35% | 96 | 186 | 107.81% |
| BA210129C00250000 | 2021-01-27 3:26PM EST | 250.00 | 0.04 | 0.02 | 0.05 | -0.09 | -69.23% | 293 | 1,676 | 108.59% |
| BA210129C00252500 | 2021-01-27 11:12AM EST | 252.50 | 0.02 | 0.03 | 0.06 | -0.14 | -87.50% | 3 | 213 | 115.63% |
| BA210129C00255000 | 2021-01-27 3:15PM EST | 255.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 166 | 176 | 112.50% |
| BA210129C00257500 | 2021-01-27 3:25PM EST | 257.50 | 0.02 | 0.03 | 0.05 | -0.09 | -81.82% | 14 | 89 | 121.88% |
| BA210129C00260000 | 2021-01-27 3:37PM EST | 260.00 | 0.02 | 0.03 | 0.05 | -0.11 | -84.62% | 63 | 915 | 125.00% |
| BA210129C00262500 | 2021-01-27 12:36PM EST | 262.50 | 0.01 | 0.03 | 0.08 | -0.07 | -87.50% | 4 | 241 | 133.59% |
| BA210129C00265000 | 2021-01-27 3:10PM EST | 265.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 117 | 282 | 123.44% |
| BA210129C00270000 | 2021-01-27 1:47PM EST | 270.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 58 | 860 | 132.81% |
| BA210129C00275000 | 2021-01-27 3:11PM EST | 275.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 7 | 172 | 121.88% |
| BA210129C00280000 | 2021-01-27 10:09AM EST | 280.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 12 | 272 | 139.06% |
| BA210129C00285000 | 2021-01-27 2:30PM EST | 285.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 61 | 164.84% |
| BA210129C00290000 | 2021-01-27 11:13AM EST | 290.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 159 | 150.00% |
| BA210129C00295000 | 2021-01-26 2:17PM EST | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 57 | 156.25% |
| BA210129C00300000 | 2021-01-27 2:56PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 194 | 150.00% |
| BA210129C00305000 | 2021-01-25 3:29PM EST | 305.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 77 | 167.19% |
| BA210129C00310000 | 2021-01-27 10:08AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 73 | 156.25% |
| BA210129C00315000 | 2021-01-26 3:45PM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 151 | 162.50% |
| BA210129C00320000 | 2021-01-21 11:36AM EST | 320.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 86 | 85 | 187.50% |
| BA210129C00325000 | 2021-01-25 9:31AM EST | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 127 | 171.88% |
| BA210129C00330000 | 2021-01-22 9:52AM EST | 330.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 134 | 308 | 175.00% |
| BA210129C00335000 | 2021-01-26 9:34AM EST | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 181.25% |
| BA210129C00340000 | 2021-01-25 9:45AM EST | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 241 | 187.50% |
| BA210129C00345000 | 2021-01-27 3:00PM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 354 | 187.50% |
Ventaspara29 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00105000 | 2021-01-13 10:41AM EST | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 225.00% |
| BA210129P00110000 | 2021-01-22 11:56AM EST | 110.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 9 | 273.05% |
| BA210129P00115000 | 2021-01-27 1:16PM EST | 115.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 30 | 253.91% |
| BA210129P00120000 | 2021-01-26 3:59PM EST | 120.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 235.16% |
| BA210129P00125000 | 2021-01-12 9:30AM EST | 125.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 193.75% |
| BA210129P00130000 | 2021-01-25 12:30PM EST | 130.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 191.80% |
| BA210129P00135000 | 2021-01-26 11:50AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 128.13% |
| BA210129P00140000 | 2021-01-25 11:31AM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 988 | 125.00% |
| BA210129P00145000 | 2021-01-27 9:34AM EST | 145.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 1 | 41 | 135.16% |
| BA210129P00146000 | 2021-01-27 12:25PM EST | 146.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 1 | 12 | 135.94% |
| BA210129P00147000 | 2021-01-26 1:41PM EST | 147.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 36 | 36 | 138.28% |
| BA210129P00148000 | 2021-01-26 11:04AM EST | 148.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 133.59% |
| BA210129P00149000 | 2021-01-27 2:43PM EST | 149.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 114 | 306 | 119.53% |
| BA210129P00150000 | 2021-01-27 3:45PM EST | 150.00 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 250 | 1,098 | 109.38% |
| BA210129P00155000 | 2021-01-27 3:32PM EST | 155.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 296 | 263 | 101.95% |
| BA210129P00160000 | 2021-01-27 3:40PM EST | 160.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 485 | 1,095 | 99.22% |
| BA210129P00165000 | 2021-01-27 3:32PM EST | 165.00 | 0.12 | 0.14 | 0.17 | -0.01 | -7.69% | 418 | 1,001 | 92.77% |
| BA210129P00170000 | 2021-01-27 3:44PM EST | 170.00 | 0.26 | 0.25 | 0.26 | +0.08 | +44.44% | 985 | 1,118 | 85.55% |
| BA210129P00175000 | 2021-01-27 3:43PM EST | 175.00 | 0.43 | 0.43 | 0.45 | +0.15 | +53.57% | 1,375 | 1,081 | 78.91% |
| BA210129P00180000 | 2021-01-27 3:42PM EST | 180.00 | 0.77 | 0.74 | 0.77 | +0.27 | +54.00% | 2,226 | 2,521 | 71.88% |
| BA210129P00185000 | 2021-01-27 3:44PM EST | 185.00 | 1.45 | 1.38 | 1.50 | +0.63 | +76.83% | 1,691 | 2,228 | 67.29% |
| BA210129P00187500 | 2021-01-27 3:42PM EST | 187.50 | 2.00 | 1.94 | 2.02 | +0.98 | +96.08% | 1,422 | 1,579 | 65.33% |
| BA210129P00190000 | 2021-01-27 3:43PM EST | 190.00 | 2.75 | 2.71 | 2.82 | +1.38 | +100.73% | 8,925 | 4,369 | 64.65% |
| BA210129P00192500 | 2021-01-27 3:43PM EST | 192.50 | 3.83 | 3.75 | 4.00 | +2.02 | +111.60% | 2,625 | 1,821 | 65.67% |
| BA210129P00195000 | 2021-01-27 3:45PM EST | 195.00 | 5.10 | 5.15 | 5.35 | +2.72 | +114.29% | 3,816 | 3,774 | 67.38% |
| BA210129P00197500 | 2021-01-27 3:40PM EST | 197.50 | 6.84 | 6.80 | 7.05 | +3.75 | +121.36% | 1,264 | 1,364 | 70.46% |
| BA210129P00200000 | 2021-01-27 3:44PM EST | 200.00 | 8.75 | 8.70 | 8.95 | +4.65 | +113.41% | 2,345 | 3,710 | 74.41% |
| BA210129P00202500 | 2021-01-27 3:15PM EST | 202.50 | 9.90 | 10.60 | 11.05 | +4.69 | +90.02% | 885 | 1,548 | 77.88% |
| BA210129P00205000 | 2021-01-27 2:43PM EST | 205.00 | 13.00 | 13.00 | 13.35 | +6.29 | +93.74% | 606 | 2,153 | 85.82% |
| BA210129P00207500 | 2021-01-27 2:56PM EST | 207.50 | 14.10 | 15.10 | 15.75 | +5.75 | +68.86% | 263 | 649 | 90.97% |
| BA210129P00210000 | 2021-01-27 3:05PM EST | 210.00 | 16.75 | 17.45 | 18.15 | +6.71 | +66.83% | 392 | 1,517 | 97.61% |
| BA210129P00212500 | 2021-01-27 2:49PM EST | 212.50 | 19.77 | 19.60 | 20.60 | +8.43 | +74.34% | 185 | 599 | 102.00% |
| BA210129P00215000 | 2021-01-27 3:02PM EST | 215.00 | 22.05 | 22.30 | 23.15 | +8.30 | +60.36% | 91 | 999 | 113.04% |
| BA210129P00217500 | 2021-01-27 1:48PM EST | 217.50 | 24.50 | 24.85 | 25.55 | +8.35 | +51.70% | 24 | 487 | 120.51% |
| BA210129P00220000 | 2021-01-27 2:08PM EST | 220.00 | 25.95 | 27.30 | 28.20 | +7.67 | +41.96% | 91 | 703 | 129.49% |
| BA210129P00222500 | 2021-01-27 3:21PM EST | 222.50 | 29.07 | 29.40 | 30.50 | +9.11 | +45.64% | 51 | 202 | 129.44% |
| BA210129P00225000 | 2021-01-27 3:24PM EST | 225.00 | 31.92 | 32.05 | 32.70 | +9.37 | +41.55% | 20 | 531 | 134.57% |
| BA210129P00227500 | 2021-01-27 1:15PM EST | 227.50 | 34.40 | 34.35 | 35.35 | +9.53 | +38.32% | 62 | 327 | 140.72% |
| BA210129P00230000 | 2021-01-27 1:55PM EST | 230.00 | 36.00 | 36.95 | 37.75 | +8.56 | +31.20% | 30 | 312 | 147.46% |
| BA210129P00232500 | 2021-01-27 3:43PM EST | 232.50 | 40.00 | 39.40 | 40.35 | +9.86 | +32.71% | 5 | 351 | 154.79% |
| BA210129P00235000 | 2021-01-27 3:40PM EST | 235.00 | 42.35 | 42.05 | 42.75 | +9.70 | +29.71% | 45 | 338 | 162.01% |
| BA210129P00237500 | 2021-01-27 3:37PM EST | 237.50 | 44.85 | 44.65 | 45.20 | +12.65 | +39.29% | 2 | 10 | 169.14% |
| BA210129P00240000 | 2021-01-27 3:23PM EST | 240.00 | 46.90 | 47.10 | 47.75 | +9.25 | +24.57% | 7 | 283 | 175.29% |
| BA210129P00242500 | 2021-01-27 3:16PM EST | 242.50 | 48.60 | 49.60 | 50.45 | +11.91 | +32.46% | 2 | 4 | 184.57% |
| BA210129P00245000 | 2021-01-27 3:13PM EST | 245.00 | 51.45 | 52.20 | 52.95 | +11.56 | +28.98% | 1 | 5 | 192.19% |
| BA210129P00247500 | 2021-01-27 11:05AM EST | 247.50 | 48.90 | 54.40 | 55.35 | +8.05 | +19.71% | 1 | 37 | 191.55% |
| BA210129P00250000 | 2021-01-27 12:24PM EST | 250.00 | 53.63 | 57.00 | 57.70 | +5.58 | +11.61% | 2 | 24 | 196.39% |
| BA210129P00252500 | 2021-01-26 1:12PM EST | 252.50 | 49.35 | 59.55 | 60.70 | 0.00 | - | 1 | 3 | 211.33% |
| BA210129P00255000 | 2021-01-26 3:22PM EST | 255.00 | 52.30 | 62.00 | 63.20 | 0.00 | - | 20 | 20 | 216.11% |
| BA210129P00260000 | 2021-01-27 11:56AM EST | 260.00 | 63.70 | 66.90 | 67.95 | +4.70 | +7.97% | 6 | 29 | 221.00% |
| BA210129P00262500 | 2021-01-25 2:15PM EST | 262.50 | 60.05 | 69.60 | 70.45 | 0.00 | - | 5 | 5 | 229.88% |
| BA210129P00270000 | 2021-01-20 9:30AM EST | 270.00 | 58.00 | 77.05 | 77.75 | 0.00 | - | 2 | 3 | 240.72% |
| BA210129P00300000 | 2021-01-20 11:05AM EST | 300.00 | 88.21 | 106.90 | 107.95 | 0.00 | - | 10 | 33 | 297.07% |
| BA210129P00320000 | 2021-01-25 3:43PM EST | 320.00 | 117.40 | 126.95 | 127.85 | 0.00 | - | 2 | 2 | 328.42% |
| BA210129P00325000 | 2021-01-27 9:45AM EST | 325.00 | 131.90 | 132.00 | 132.85 | +131.90 | - | 1 | 0 | 337.21% |
| BA210129P00330000 | 2021-01-26 9:48AM EST | 330.00 | 124.80 | 136.85 | 137.95 | 0.00 | - | 1 | 16 | 343.55% |
| BA210129P00345000 | 2021-01-25 9:30AM EST | 345.00 | 141.75 | 152.00 | 152.75 | 0.00 | - | 2 | 0 | 363.96% |
© 2021 Verizon Media. Todos los derechos reservados.
