Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.626,77 -827,36 (-1,37%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 43.05 | 51.45 | 0.00 | - | 2 | 4 | 246.88% |
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 42.85 | 38.75 | 46.00 | 0.00 | - | 1 | 1 | 271.88% |
| BA240426C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 37.43 | 33.90 | 41.55 | -1.70 | -4.34% | 1 | 3 | 296.68% |
| BA240426C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.35 | 29.20 | 35.05 | 0.00 | - | 1 | 0 | 417.29% |
| BA240426C00140000 | 2024-04-26 3:55PM EDT | 140.00 | 27.38 | 23.60 | 29.90 | +1.83 | +7.16% | 2 | 70 | 360.64% |
| BA240426C00145000 | 2024-04-26 10:43AM EDT | 145.00 | 21.51 | 20.70 | 24.30 | +3.11 | +16.90% | 25 | 44 | 165.43% |
| BA240426C00150000 | 2024-04-25 3:53PM EDT | 150.00 | 17.39 | 16.15 | 18.00 | 0.00 | - | 45 | 42 | 171.48% |
| BA240426C00152500 | 2024-04-26 11:42AM EDT | 152.50 | 13.75 | 11.25 | 18.55 | +1.00 | +7.84% | 1 | 5 | 106.25% |
| BA240426C00155000 | 2024-04-26 2:35PM EDT | 155.00 | 12.00 | 10.35 | 13.20 | +0.85 | +7.62% | 53 | 76 | 143.16% |
| BA240426C00157500 | 2024-04-26 3:06PM EDT | 157.50 | 9.95 | 8.70 | 11.55 | +0.50 | +5.29% | 23 | 27 | 92.29% |
| BA240426C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.55 | 6.35 | 10.50 | +0.55 | +7.86% | 145 | 645 | 110.16% |
| BA240426C00162500 | 2024-04-26 3:52PM EDT | 162.50 | 4.85 | 3.45 | 7.05 | +0.10 | +2.11% | 443 | 1,147 | 60.94% |
| BA240426C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 2.56 | 1.99 | 2.56 | +0.21 | +8.94% | 2,022 | 2,478 | 32.18% |
| BA240426C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.01 | 0.00 | 0.05 | -0.89 | -98.89% | 8,208 | 1,640 | 4.30% |
| BA240426C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.04 | 0.00 | 0.01 | -0.24 | -85.71% | 12,210 | 4,428 | 15.24% |
| BA240426C00172500 | 2024-04-26 3:57PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,197 | 3,384 | 26.56% |
| BA240426C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 737 | 5,931 | 36.72% |
| BA240426C00177500 | 2024-04-26 3:53PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 2,927 | 46.88% |
| BA240426C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,575 | 6,241 | 51.56% |
| BA240426C00182500 | 2024-04-26 3:57PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 342 | 2,991 | 60.94% |
| BA240426C00185000 | 2024-04-26 3:20PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 5,746 | 68.75% |
| BA240426C00187500 | 2024-04-26 10:56AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,071 | 78.13% |
| BA240426C00190000 | 2024-04-26 2:42PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 3,995 | 84.38% |
| BA240426C00192500 | 2024-04-26 12:40PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 855 | 93.75% |
| BA240426C00195000 | 2024-04-26 2:02PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 2,106 | 100.00% |
| BA240426C00200000 | 2024-04-26 2:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 2,204 | 115.63% |
| BA240426C00205000 | 2024-04-26 12:59PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 2,056 | 131.25% |
| BA240426C00210000 | 2024-04-26 12:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 774 | 143.75% |
| BA240426C00215000 | 2024-04-26 12:11PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,238 | 156.25% |
| BA240426C00220000 | 2024-04-26 3:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,587 | 168.75% |
| BA240426C00225000 | 2024-04-25 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 619 | 181.25% |
| BA240426C00230000 | 2024-04-25 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 193.75% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 206.25% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 218.75% |
| BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 231.25% |
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 237.50% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 250.00% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 367.97% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 401.56% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 337.50% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 403 | 287.50% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 262.50% |
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 231.25% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 206.25% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 181.25% |
| BA240426P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,640 | 162.50% |
| BA240426P00135000 | 2024-04-25 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,183 | 1,508 | 137.50% |
| BA240426P00140000 | 2024-04-26 10:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,433 | 118.75% |
| BA240426P00145000 | 2024-04-26 12:59PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 2,178 | 93.75% |
| BA240426P00150000 | 2024-04-26 1:26PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,229 | 7,400 | 75.00% |
| BA240426P00152500 | 2024-04-26 2:43PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,256 | 1,536 | 64.06% |
| BA240426P00155000 | 2024-04-26 3:54PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 565 | 5,598 | 53.13% |
| BA240426P00157500 | 2024-04-26 1:26PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 530 | 2,655 | 46.88% |
| BA240426P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,594 | 7,142 | 35.94% |
| BA240426P00162500 | 2024-04-26 3:58PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,245 | 5,357 | 25.00% |
| BA240426P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 0.05 | 0.00 | 0.01 | -0.46 | -90.20% | 6,727 | 3,695 | 12.89% |
| BA240426P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.07 | 0.23 | 0.50 | -1.33 | -95.00% | 4,805 | 2,720 | 9.77% |
| BA240426P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.30 | 2.51 | 3.10 | +0.08 | +2.48% | 912 | 2,828 | 35.45% |
| BA240426P00172500 | 2024-04-26 3:54PM EDT | 172.50 | 4.48 | 2.18 | 6.80 | -1.00 | -18.25% | 17 | 295 | 100.20% |
| BA240426P00175000 | 2024-04-26 2:52PM EDT | 175.00 | 7.70 | 6.05 | 8.65 | +0.20 | +2.67% | 42 | 266 | 96.58% |
| BA240426P00177500 | 2024-04-26 10:28AM EDT | 177.50 | 10.90 | 7.90 | 11.65 | -2.55 | -18.96% | 1 | 3 | 135.74% |
| BA240426P00180000 | 2024-04-26 3:47PM EDT | 180.00 | 12.65 | 9.00 | 13.75 | -1.30 | -9.32% | 15 | 59 | 136.33% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 14.40 | 16.80 | 0.00 | - | 194 | 0 | 113.18% |
| BA240426P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 18.36 | 14.35 | 20.90 | +0.96 | +5.52% | 3 | 11 | 257.96% |
| BA240426P00187500 | 2024-04-25 3:47PM EDT | 187.50 | 20.80 | 18.75 | 21.50 | 0.00 | - | 418 | 46 | 196.68% |
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 20.90 | 24.50 | 0.00 | - | 3 | 1 | 236.13% |
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 24.40 | 31.55 | 0.00 | - | 26 | 0 | 159.77% |
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 28.45 | 36.95 | 0.00 | - | 3 | 1 | 400.39% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 34.30 | 41.95 | 0.00 | - | 16 | 0 | 222.07% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 39.65 | 46.95 | 0.00 | - | 3 | 0 | 262.50% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 43.45 | 51.95 | 0.00 | - | 54 | 0 | 489.26% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 63.15 | 66.55 | 0.00 | - | 1 | 0 | 462.21% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 68.45 | 76.95 | 0.00 | - | 1 | 0 | 613.77% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 73.45 | 81.95 | 0.00 | - | 1 | 0 | 636.04% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 129.00 | 136.55 | 0.00 | - | 2 | 0 | 819.92% |
© 2024 Yahoo. Todos los derechos reservados.