Mercados españoles abiertos en 3 hrs 1 min
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.369,36 -64,04 (-0,23%) Dólar/Euro
1,0850 -0,0007 (-0,07%) Petróleo Brent
84,91 +0,01 (+0,01%) BTC-EUR
21.079,63 -948,37 (-4,31%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230203C00100000 | 2023-01-19 9:47AM EST | 100.00 | 106.08 | 109.15 | 110.45 | 0.00 | - | - | 6 | 297.66% |
| BA230203C00115000 | 2023-01-12 12:28PM EST | 115.00 | 99.63 | 94.05 | 95.50 | 0.00 | - | - | 1 | 239.06% |
| BA230203C00125000 | 2023-01-06 3:49PM EST | 125.00 | 87.87 | 84.15 | 85.45 | 0.00 | - | 1 | 0 | 214.06% |
| BA230203C00135000 | 2023-01-27 10:49AM EST | 135.00 | 75.58 | 74.15 | 75.45 | 0.00 | - | 5 | 7 | 185.16% |
| BA230203C00140000 | 2023-01-09 1:13PM EST | 140.00 | 70.18 | 69.05 | 70.50 | 0.00 | - | 6 | 6 | 166.80% |
| BA230203C00145000 | 2023-01-19 9:40AM EST | 145.00 | 61.70 | 64.10 | 65.50 | 0.00 | - | - | 5 | 158.20% |
| BA230203C00150000 | 2023-01-27 3:21PM EST | 150.00 | 62.00 | 59.15 | 60.50 | 0.00 | - | 10 | 41 | 148.83% |
| BA230203C00155000 | 2023-01-30 3:45PM EST | 155.00 | 54.89 | 54.25 | 55.60 | -1.61 | -2.85% | 10 | 16 | 146.68% |
| BA230203C00160000 | 2023-01-27 12:57PM EST | 160.00 | 52.07 | 49.15 | 50.60 | 0.00 | - | 2 | 7 | 128.71% |
| BA230203C00162500 | 2023-01-30 3:45PM EST | 162.50 | 47.35 | 46.75 | 48.00 | -1.60 | -3.27% | 11 | 14 | 122.27% |
| BA230203C00165000 | 2023-01-30 10:10AM EST | 165.00 | 44.75 | 44.15 | 45.50 | -1.85 | -3.97% | 3 | 15 | 110.94% |
| BA230203C00167500 | 2023-01-27 3:41PM EST | 167.50 | 44.36 | 41.55 | 43.05 | 0.00 | - | 26 | 29 | 102.15% |
| BA230203C00170000 | 2023-01-30 2:39PM EST | 170.00 | 40.75 | 39.40 | 40.55 | -1.40 | -3.32% | 12 | 35 | 110.74% |
| BA230203C00172500 | 2023-01-30 12:00PM EST | 172.50 | 36.89 | 36.70 | 38.05 | +1.99 | +5.70% | 1 | 4 | 97.27% |
| BA230203C00175000 | 2023-01-30 12:45PM EST | 175.00 | 34.02 | 34.25 | 35.40 | -2.59 | -7.07% | 12 | 128 | 87.11% |
| BA230203C00177500 | 2023-01-27 2:17PM EST | 177.50 | 34.54 | 31.70 | 33.05 | 0.00 | - | 1 | 31 | 85.06% |
| BA230203C00180000 | 2023-01-30 2:51PM EST | 180.00 | 30.30 | 29.35 | 30.30 | -1.80 | -5.61% | 14 | 108 | 75.39% |
| BA230203C00182500 | 2023-01-30 2:55PM EST | 182.50 | 27.65 | 26.80 | 28.00 | -2.70 | -8.90% | 3 | 21 | 74.51% |
| BA230203C00185000 | 2023-01-30 2:14PM EST | 185.00 | 24.90 | 24.45 | 25.10 | -2.98 | -10.69% | 6 | 109 | 59.77% |
| BA230203C00187500 | 2023-01-30 2:41PM EST | 187.50 | 22.89 | 21.85 | 23.05 | -0.23 | -0.99% | 4 | 29 | 64.84% |
| BA230203C00190000 | 2023-01-30 2:21PM EST | 190.00 | 20.06 | 19.45 | 20.35 | -1.89 | -8.61% | 1 | 71 | 56.25% |
| BA230203C00192500 | 2023-01-30 10:55AM EST | 192.50 | 15.55 | 17.05 | 18.15 | -3.95 | -20.26% | 4 | 77 | 57.67% |
| BA230203C00195000 | 2023-01-30 3:21PM EST | 195.00 | 15.05 | 14.85 | 15.40 | -3.12 | -17.17% | 13 | 159 | 51.66% |
| BA230203C00197500 | 2023-01-30 10:28AM EST | 197.50 | 12.55 | 12.45 | 13.20 | -2.30 | -15.49% | 2 | 126 | 57.42% |
| BA230203C00200000 | 2023-01-30 3:36PM EST | 200.00 | 10.65 | 10.25 | 10.70 | -1.25 | -10.50% | 49 | 297 | 49.27% |
| BA230203C00202500 | 2023-01-30 3:22PM EST | 202.50 | 8.42 | 8.25 | 8.60 | -2.04 | -19.50% | 25 | 170 | 46.97% |
| BA230203C00205000 | 2023-01-30 3:31PM EST | 205.00 | 6.47 | 6.30 | 6.70 | -1.13 | -14.87% | 693 | 471 | 45.41% |
| BA230203C00207500 | 2023-01-30 3:40PM EST | 207.50 | 5.15 | 4.70 | 4.95 | -0.85 | -14.17% | 409 | 624 | 43.24% |
| BA230203C00210000 | 2023-01-30 3:58PM EST | 210.00 | 3.35 | 3.35 | 3.50 | -1.05 | -23.86% | 3,104 | 1,460 | 41.80% |
| BA230203C00212500 | 2023-01-30 3:59PM EST | 212.50 | 2.28 | 2.23 | 2.34 | -0.82 | -26.45% | 2,100 | 715 | 40.60% |
| BA230203C00215000 | 2023-01-30 3:59PM EST | 215.00 | 1.46 | 1.46 | 1.49 | -0.64 | -30.48% | 5,734 | 2,498 | 39.84% |
| BA230203C00217500 | 2023-01-30 3:59PM EST | 217.50 | 0.91 | 0.89 | 0.97 | -0.47 | -34.06% | 1,958 | 1,073 | 40.50% |
| BA230203C00220000 | 2023-01-30 3:58PM EST | 220.00 | 0.51 | 0.50 | 0.55 | -0.39 | -43.33% | 7,186 | 3,729 | 39.80% |
| BA230203C00222500 | 2023-01-30 3:58PM EST | 222.50 | 0.28 | 0.26 | 0.34 | -0.26 | -48.15% | 596 | 1,082 | 40.63% |
| BA230203C00225000 | 2023-01-30 3:59PM EST | 225.00 | 0.18 | 0.18 | 0.28 | -0.17 | -48.57% | 1,674 | 1,519 | 44.24% |
| BA230203C00227500 | 2023-01-30 3:46PM EST | 227.50 | 0.11 | 0.07 | 0.16 | -0.12 | -52.17% | 632 | 897 | 44.34% |
| BA230203C00230000 | 2023-01-30 3:56PM EST | 230.00 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 330 | 1,124 | 43.75% |
| BA230203C00232500 | 2023-01-30 3:35PM EST | 232.50 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 128 | 164 | 44.73% |
| BA230203C00235000 | 2023-01-30 1:35PM EST | 235.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 67 | 886 | 51.17% |
| BA230203C00237500 | 2023-01-30 3:32PM EST | 237.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 138 | 196 | 49.22% |
| BA230203C00240000 | 2023-01-30 3:58PM EST | 240.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 934 | 50.78% |
| BA230203C00242500 | 2023-01-30 9:38AM EST | 242.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 416 | 50.00% |
| BA230203C00245000 | 2023-01-30 10:41AM EST | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 214 | 50.00% |
| BA230203C00250000 | 2023-01-30 10:41AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 381 | 56.25% |
| BA230203C00255000 | 2023-01-25 9:33AM EST | 255.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 71.88% |
| BA230203C00260000 | 2023-01-25 10:25AM EST | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 39 | 78.13% |
| BA230203C00265000 | 2023-01-23 11:11AM EST | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 43 | 79.69% |
| BA230203C00270000 | 2023-01-24 2:07PM EST | 270.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 22 | 100.00% |
| BA230203C00275000 | 2023-01-26 9:39AM EST | 275.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 33 | 101.95% |
| BA230203C00280000 | 2023-01-24 2:17PM EST | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 87.50% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230203P00100000 | 2023-01-23 9:30AM EST | 100.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 10 | 218.75% |
| BA230203P00110000 | 2022-12-30 1:14PM EST | 110.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 237.50% |
| BA230203P00115000 | 2022-12-30 12:47PM EST | 115.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 224.22% |
| BA230203P00120000 | 2023-01-20 3:18PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 165.63% |
| BA230203P00135000 | 2022-12-28 11:44AM EST | 135.00 | 0.43 | 0.00 | 0.12 | 0.00 | - | - | 1 | 168.75% |
| BA230203P00140000 | 2023-01-20 9:33AM EST | 140.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 160.16% |
| BA230203P00145000 | 2023-01-25 12:16PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 31 | 123.44% |
| BA230203P00150000 | 2023-01-25 1:05PM EST | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 114.06% |
| BA230203P00155000 | 2023-01-25 12:53PM EST | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 23 | 390 | 114.06% |
| BA230203P00160000 | 2023-01-30 2:44PM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 481 | 84.38% |
| BA230203P00162500 | 2023-01-27 12:14PM EST | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 148 | 90.63% |
| BA230203P00165000 | 2023-01-27 9:58AM EST | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 54 | 88.28% |
| BA230203P00167500 | 2023-01-27 11:44AM EST | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 78.91% |
| BA230203P00170000 | 2023-01-30 3:57PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 358 | 65.63% |
| BA230203P00172500 | 2023-01-30 3:50PM EST | 172.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 119 | 66.41% |
| BA230203P00175000 | 2023-01-30 9:38AM EST | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 537 | 62.50% |
| BA230203P00177500 | 2023-01-30 2:17PM EST | 177.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 14 | 201 | 57.81% |
| BA230203P00180000 | 2023-01-30 3:48PM EST | 180.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 311 | 573 | 57.03% |
| BA230203P00182500 | 2023-01-30 3:55PM EST | 182.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 587 | 196 | 55.08% |
| BA230203P00185000 | 2023-01-30 3:49PM EST | 185.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 112 | 726 | 52.93% |
| BA230203P00187500 | 2023-01-30 3:21PM EST | 187.50 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 64 | 370 | 50.39% |
| BA230203P00190000 | 2023-01-30 2:59PM EST | 190.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 484 | 854 | 50.00% |
| BA230203P00192500 | 2023-01-30 3:29PM EST | 192.50 | 0.19 | 0.13 | 0.20 | -0.04 | -17.39% | 195 | 940 | 48.73% |
| BA230203P00195000 | 2023-01-30 3:56PM EST | 195.00 | 0.28 | 0.25 | 0.33 | -0.06 | -17.65% | 677 | 1,548 | 47.75% |
| BA230203P00197500 | 2023-01-30 3:58PM EST | 197.50 | 0.43 | 0.43 | 0.49 | -0.02 | -4.44% | 720 | 1,077 | 45.65% |
| BA230203P00200000 | 2023-01-30 3:56PM EST | 200.00 | 0.75 | 0.67 | 0.76 | +0.02 | +2.74% | 1,816 | 1,673 | 44.24% |
| BA230203P00202500 | 2023-01-30 3:59PM EST | 202.50 | 1.07 | 1.05 | 1.13 | +0.05 | +4.90% | 1,046 | 1,100 | 42.38% |
| BA230203P00205000 | 2023-01-30 3:59PM EST | 205.00 | 1.66 | 1.59 | 1.66 | +0.15 | +9.93% | 2,112 | 994 | 40.58% |
| BA230203P00207500 | 2023-01-30 3:59PM EST | 207.50 | 2.41 | 2.37 | 2.55 | +0.17 | +7.59% | 1,685 | 1,253 | 40.53% |
| BA230203P00210000 | 2023-01-30 3:59PM EST | 210.00 | 3.50 | 3.40 | 3.65 | +0.37 | +11.82% | 1,254 | 1,369 | 39.75% |
| BA230203P00212500 | 2023-01-30 3:59PM EST | 212.50 | 4.95 | 4.80 | 5.10 | +0.60 | +13.79% | 319 | 941 | 39.77% |
| BA230203P00215000 | 2023-01-30 3:45PM EST | 215.00 | 6.55 | 6.45 | 6.85 | +0.71 | +12.16% | 316 | 877 | 40.26% |
| BA230203P00217500 | 2023-01-30 3:40PM EST | 217.50 | 8.20 | 8.35 | 8.95 | +0.63 | +8.32% | 7 | 120 | 42.92% |
| BA230203P00220000 | 2023-01-30 3:06PM EST | 220.00 | 10.37 | 10.50 | 11.00 | +1.75 | +20.30% | 53 | 163 | 42.29% |
| BA230203P00222500 | 2023-01-27 3:01PM EST | 222.50 | 10.43 | 12.70 | 13.45 | 0.00 | - | 3 | 12 | 47.75% |
| BA230203P00225000 | 2023-01-30 10:23AM EST | 225.00 | 15.95 | 15.15 | 15.80 | +3.30 | +26.09% | 12 | 18 | 50.10% |
| BA230203P00227500 | 2023-01-30 2:38PM EST | 227.50 | 17.25 | 17.40 | 18.35 | 0.00 | - | 1 | 4 | 57.23% |
| BA230203P00230000 | 2023-01-30 9:33AM EST | 230.00 | 20.30 | 19.90 | 20.90 | +2.16 | +11.91% | 1 | 18 | 64.26% |
| BA230203P00235000 | 2023-01-27 3:55PM EST | 235.00 | 23.85 | 24.70 | 25.95 | 0.00 | - | 3 | 16 | 76.56% |
| BA230203P00240000 | 2023-01-25 1:03PM EST | 240.00 | 29.30 | 29.70 | 31.05 | 0.00 | - | 1 | 3 | 55.66% |
| BA230203P00250000 | 2023-01-25 12:56PM EST | 250.00 | 38.60 | 39.75 | 41.20 | 0.00 | - | - | 0 | 81.93% |
© 2023 Yahoo. Todos los derechos reservados.
