Mercados españoles cerrados en 4 hrs 29 min
IBEX 35
8.021,80 -166,20 (-2,03%) Euro Stoxx 50
3.423,07 -91,25 (-2,60%) Dólar/Euro
1,0407 -0,0037 (-0,35%) Petróleo Brent
115,96 -0,30 (-0,26%) Oro
1.810,70 -6,80 (-0,37%) BTC-EUR
18.326,18 -1.133,16 (-5,82%)
The Boeing Company (BA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00065000 | 2022-06-29 3:00PM EDT | 65.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BA220701C00085000 | 2022-05-25 10:37AM EDT | 85.00 | 37.70 | 53.85 | 54.70 | 0.00 | - | - | 0 | 418.95% |
| BA220701C00090000 | 2022-06-24 12:45PM EDT | 90.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BA220701C00095000 | 2022-06-23 2:40PM EDT | 95.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA220701C00100000 | 2022-06-24 12:43PM EDT | 100.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BA220701C00105000 | 2022-06-13 9:35AM EDT | 105.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BA220701C00110000 | 2022-06-28 9:51AM EDT | 110.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BA220701C00111000 | 2022-06-27 9:34AM EDT | 111.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA220701C00115000 | 2022-06-27 1:06PM EDT | 115.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| BA220701C00116000 | 2022-06-29 9:45AM EDT | 116.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| BA220701C00117000 | 2022-06-28 9:30AM EDT | 117.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| BA220701C00118000 | 2022-06-28 12:27PM EDT | 118.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| BA220701C00119000 | 2022-06-29 9:52AM EDT | 119.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| BA220701C00120000 | 2022-06-29 3:24PM EDT | 120.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 54 | 383 | 0.00% |
| BA220701C00121000 | 2022-06-28 1:41PM EDT | 121.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| BA220701C00122000 | 2022-06-29 11:35AM EDT | 122.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| BA220701C00123000 | 2022-06-29 12:56PM EDT | 123.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| BA220701C00124000 | 2022-06-29 1:52PM EDT | 124.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| BA220701C00125000 | 2022-06-29 11:18AM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 355 | 0.00% |
| BA220701C00126000 | 2022-06-29 1:37PM EDT | 126.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 18 | 0.00% |
| BA220701C00127000 | 2022-06-29 3:19PM EDT | 127.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| BA220701C00128000 | 2022-06-29 2:56PM EDT | 128.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 238 | 107 | 0.00% |
| BA220701C00129000 | 2022-06-29 1:48PM EDT | 129.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 23 | 71 | 0.00% |
| BA220701C00130000 | 2022-06-29 3:57PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 132 | 480 | 0.00% |
| BA220701C00131000 | 2022-06-29 1:28PM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 0.00% |
| BA220701C00132000 | 2022-06-29 3:12PM EDT | 132.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 18 | 228 | 0.00% |
| BA220701C00133000 | 2022-06-29 3:59PM EDT | 133.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 49 | 265 | 0.00% |
| BA220701C00134000 | 2022-06-29 12:59PM EDT | 134.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 38 | 236 | 0.00% |
| BA220701C00135000 | 2022-06-29 3:59PM EDT | 135.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| BA220701C00136000 | 2022-06-29 3:35PM EDT | 136.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 565 | 1,018 | 0.00% |
| BA220701C00137000 | 2022-06-29 3:59PM EDT | 137.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,004 | 904 | 0.00% |
| BA220701C00138000 | 2022-06-29 3:57PM EDT | 138.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,020 | 618 | 0.00% |
| BA220701C00139000 | 2022-06-29 3:59PM EDT | 139.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 715 | 577 | 1.56% |
| BA220701C00140000 | 2022-06-29 3:59PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,836 | 2,173 | 3.13% |
| BA220701C00141000 | 2022-06-29 3:59PM EDT | 141.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 981 | 1,064 | 6.25% |
| BA220701C00142000 | 2022-06-29 3:59PM EDT | 142.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 717 | 970 | 6.25% |
| BA220701C00143000 | 2022-06-29 3:58PM EDT | 143.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 12.50% |
| BA220701C00144000 | 2022-06-29 3:59PM EDT | 144.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,116 | 922 | 12.50% |
| BA220701C00145000 | 2022-06-29 3:59PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,062 | 3,536 | 12.50% |
| BA220701C00146000 | 2022-06-29 3:59PM EDT | 146.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 889 | 664 | 12.50% |
| BA220701C00147000 | 2022-06-29 3:59PM EDT | 147.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 25.00% |
| BA220701C00148000 | 2022-06-29 3:48PM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 339 | 1,261 | 25.00% |
| BA220701C00149000 | 2022-06-29 3:59PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 230 | 432 | 25.00% |
| BA220701C00150000 | 2022-06-29 3:59PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 25.00% |
| BA220701C00152500 | 2022-06-29 3:53PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 1,008 | 25.00% |
| BA220701C00155000 | 2022-06-29 3:50PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 444 | 1,982 | 25.00% |
| BA220701C00157500 | 2022-06-29 3:53PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 671 | 50.00% |
| BA220701C00160000 | 2022-06-29 2:14PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 1,667 | 50.00% |
| BA220701C00162500 | 2022-06-29 1:12PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 151 | 50.00% |
| BA220701C00165000 | 2022-06-29 3:50PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 694 | 50.00% |
| BA220701C00167500 | 2022-06-29 9:46AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 50.00% |
| BA220701C00170000 | 2022-06-29 12:35PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 50.00% |
| BA220701C00175000 | 2022-06-29 12:17PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| BA220701C00180000 | 2022-06-28 1:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| BA220701C00185000 | 2022-06-23 11:03AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| BA220701C00190000 | 2022-06-24 12:17PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| BA220701C00195000 | 2022-06-28 2:13PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 50.00% |
Ventaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00065000 | 2022-06-27 9:33AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 534 | 50.00% |
| BA220701P00070000 | 2022-06-14 12:14PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA220701P00075000 | 2022-06-14 12:14PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA220701P00080000 | 2022-06-24 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 50.00% |
| BA220701P00085000 | 2022-06-24 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| BA220701P00090000 | 2022-06-24 10:49AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 50.00% |
| BA220701P00095000 | 2022-06-29 1:40PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 276 | 50.00% |
| BA220701P00100000 | 2022-06-29 1:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,082 | 50.00% |
| BA220701P00101000 | 2022-06-27 10:57AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 50.00% |
| BA220701P00102000 | 2022-06-27 10:55AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| BA220701P00103000 | 2022-06-27 10:57AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| BA220701P00104000 | 2022-06-23 12:22PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BA220701P00105000 | 2022-06-28 12:37PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 796 | 50.00% |
| BA220701P00106000 | 2022-06-24 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| BA220701P00107000 | 2022-06-27 11:05AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BA220701P00108000 | 2022-06-27 3:16PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 75 | 50.00% |
| BA220701P00109000 | 2022-06-27 3:21PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 50.00% |
| BA220701P00110000 | 2022-06-29 12:12PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,966 | 50.00% |
| BA220701P00111000 | 2022-06-29 11:09AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 50.00% |
| BA220701P00112000 | 2022-06-29 2:36PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| BA220701P00113000 | 2022-06-29 9:30AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| BA220701P00114000 | 2022-06-28 3:27PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 50.00% |
| BA220701P00115000 | 2022-06-29 1:24PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 1,164 | 50.00% |
| BA220701P00116000 | 2022-06-29 3:54PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 50.00% |
| BA220701P00117000 | 2022-06-29 2:28PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 503 | 50.00% |
| BA220701P00118000 | 2022-06-29 3:25PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 214 | 50.00% |
| BA220701P00119000 | 2022-06-29 12:40PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 161 | 50.00% |
| BA220701P00120000 | 2022-06-29 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 1,127 | 50.00% |
| BA220701P00121000 | 2022-06-29 2:56PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 242 | 50.00% |
| BA220701P00122000 | 2022-06-29 2:36PM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 198 | 50.00% |
| BA220701P00123000 | 2022-06-29 3:33PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 160 | 50.00% |
| BA220701P00124000 | 2022-06-29 3:39PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 630 | 25.00% |
| BA220701P00125000 | 2022-06-29 3:59PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 341 | 994 | 25.00% |
| BA220701P00126000 | 2022-06-29 3:53PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 274 | 25.00% |
| BA220701P00127000 | 2022-06-29 3:53PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 211 | 25.00% |
| BA220701P00128000 | 2022-06-29 3:47PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 1,152 | 25.00% |
| BA220701P00129000 | 2022-06-29 3:56PM EDT | 129.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 291 | 898 | 25.00% |
| BA220701P00130000 | 2022-06-29 3:59PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,796 | 3,126 | 25.00% |
| BA220701P00131000 | 2022-06-29 3:57PM EDT | 131.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 505 | 1,544 | 25.00% |
| BA220701P00132000 | 2022-06-29 3:59PM EDT | 132.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,289 | 1,715 | 12.50% |
| BA220701P00133000 | 2022-06-29 3:59PM EDT | 133.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 809 | 1,091 | 12.50% |
| BA220701P00134000 | 2022-06-29 3:59PM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 650 | 973 | 12.50% |
| BA220701P00135000 | 2022-06-29 3:59PM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3,658 | 1,507 | 6.25% |
| BA220701P00136000 | 2022-06-29 3:59PM EDT | 136.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,754 | 661 | 6.25% |
| BA220701P00137000 | 2022-06-29 3:59PM EDT | 137.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,079 | 1,085 | 3.13% |
| BA220701P00138000 | 2022-06-29 3:59PM EDT | 138.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 686 | 1,230 | 1.56% |
| BA220701P00139000 | 2022-06-29 3:59PM EDT | 139.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 422 | 1,701 | 0.00% |
| BA220701P00140000 | 2022-06-29 3:59PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,178 | 1,406 | 0.00% |
| BA220701P00141000 | 2022-06-29 3:58PM EDT | 141.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 204 | 841 | 0.00% |
| BA220701P00142000 | 2022-06-29 3:59PM EDT | 142.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 240 | 419 | 0.00% |
| BA220701P00143000 | 2022-06-29 2:12PM EDT | 143.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 27 | 379 | 0.00% |
| BA220701P00144000 | 2022-06-29 12:37PM EDT | 144.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 23 | 384 | 0.00% |
| BA220701P00145000 | 2022-06-29 3:16PM EDT | 145.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 87 | 380 | 0.00% |
| BA220701P00146000 | 2022-06-29 10:12AM EDT | 146.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 29 | 244 | 0.00% |
| BA220701P00147000 | 2022-06-29 9:31AM EDT | 147.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 0.00% |
| BA220701P00148000 | 2022-06-29 9:34AM EDT | 148.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BA220701P00149000 | 2022-06-29 1:56PM EDT | 149.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 241 | 174 | 0.00% |
| BA220701P00150000 | 2022-06-29 3:53PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 281 | 0.00% |
| BA220701P00152500 | 2022-06-28 10:30AM EDT | 152.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| BA220701P00155000 | 2022-06-29 11:53AM EDT | 155.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BA220701P00157500 | 2022-06-28 10:35AM EDT | 157.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA220701P00160000 | 2022-06-28 2:14PM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA220701P00165000 | 2022-06-22 10:57AM EDT | 165.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA220701P00167500 | 2022-06-23 11:31AM EDT | 167.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA220701P00170000 | 2022-06-27 12:44PM EDT | 170.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA220701P00175000 | 2022-06-27 9:42AM EDT | 175.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA220701P00180000 | 2022-06-15 3:45PM EDT | 180.00 | 46.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA220701P00185000 | 2022-06-15 11:20AM EDT | 185.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA220701P00190000 | 2022-06-15 3:45PM EDT | 190.00 | 56.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA220701P00195000 | 2022-06-29 3:01PM EDT | 195.00 | 57.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
