Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0574 +0,0007 (+0,06%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,30 -14,30 (-0,76%) Bitcoin EUR
25.479,59 -206,62 (-0,80%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929C00125000 | 2023-09-25 10:28AM EDT | 125.00 | 70.75 | 66.45 | 67.10 | 0.00 | - | 1 | 1 | 301.56% |
| BA230929C00130000 | 2023-09-27 12:30PM EDT | 130.00 | 64.15 | 61.60 | 62.15 | 0.00 | - | 1 | 1 | 333.59% |
| BA230929C00135000 | 2023-09-29 2:07PM EDT | 135.00 | 55.57 | 56.75 | 57.25 | -4.52 | -7.52% | 4 | 4 | 337.50% |
| BA230929C00145000 | 2023-09-12 2:47PM EDT | 145.00 | 66.52 | 46.40 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| BA230929C00150000 | 2023-09-29 3:56PM EDT | 150.00 | 41.60 | 41.40 | 41.75 | -1.80 | -4.15% | 2 | 5 | 50.00% |
| BA230929C00155000 | 2023-09-28 12:13PM EDT | 155.00 | 38.35 | 36.55 | 37.20 | 0.00 | - | 17 | 7 | 196.48% |
| BA230929C00160000 | 2023-09-29 2:15PM EDT | 160.00 | 30.57 | 31.40 | 31.90 | -7.27 | -19.21% | 1 | 1 | 175.78% |
| BA230929C00165000 | 2023-09-29 10:10AM EDT | 165.00 | 26.40 | 26.35 | 26.75 | -1.95 | -6.88% | 1 | 6 | 50.00% |
| BA230929C00167500 | 2023-09-28 2:48PM EDT | 167.50 | 23.50 | 22.55 | 23.15 | +23.50 | - | 3 | - | 0.00% |
| BA230929C00170000 | 2023-09-27 3:10PM EDT | 170.00 | 22.00 | 21.60 | 22.00 | -3.75 | -14.56% | 3 | 9 | 105.08% |
| BA230929C00172500 | 2023-09-29 1:48PM EDT | 172.50 | 18.60 | 18.95 | 19.25 | -0.80 | -4.12% | 1 | 1 | 50.00% |
| BA230929C00175000 | 2023-09-28 1:21PM EDT | 175.00 | 17.05 | 16.55 | 17.25 | 0.00 | - | 3 | 7 | 99.22% |
| BA230929C00177500 | 2023-09-28 11:42AM EDT | 177.50 | 16.45 | 13.90 | 14.20 | 0.00 | - | 2 | 12 | 0.00% |
| BA230929C00180000 | 2023-09-29 3:52PM EDT | 180.00 | 12.10 | 11.45 | 11.75 | +1.53 | +14.47% | 16 | 36 | 25.00% |
| BA230929C00182500 | 2023-09-29 10:06AM EDT | 182.50 | 9.40 | 8.95 | 9.35 | +0.80 | +9.30% | 3 | 59 | 55.66% |
| BA230929C00185000 | 2023-09-29 3:23PM EDT | 185.00 | 6.30 | 6.40 | 6.95 | +0.80 | +14.55% | 440 | 464 | 50.39% |
| BA230929C00187500 | 2023-09-29 3:52PM EDT | 187.50 | 4.58 | 3.85 | 4.20 | +1.23 | +36.72% | 83 | 52 | 0.00% |
| BA230929C00190000 | 2023-09-29 3:55PM EDT | 190.00 | 1.55 | 1.26 | 1.68 | -0.22 | -12.43% | 1,385 | 994 | 0.00% |
| BA230929C00192500 | 2023-09-29 3:52PM EDT | 192.50 | 0.03 | 0.01 | 0.05 | -0.67 | -95.71% | 7,414 | 1,401 | 6.93% |
| BA230929C00195000 | 2023-09-29 3:53PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 7,579 | 2,596 | 15.24% |
| BA230929C00197500 | 2023-09-29 3:45PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,030 | 2,003 | 25.00% |
| BA230929C00200000 | 2023-09-29 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,024 | 3,171 | 33.59% |
| BA230929C00202500 | 2023-09-29 2:27PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 103 | 2,294 | 42.19% |
| BA230929C00205000 | 2023-09-29 3:48PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 4,210 | 50.78% |
| BA230929C00207500 | 2023-09-29 2:57PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 1,283 | 54.69% |
| BA230929C00210000 | 2023-09-29 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 2,242 | 62.50% |
| BA230929C00212500 | 2023-09-29 3:14PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 4,071 | 68.75% |
| BA230929C00215000 | 2023-09-29 3:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,441 | 75.00% |
| BA230929C00217500 | 2023-09-29 3:31PM EDT | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 467 | 84.38% |
| BA230929C00220000 | 2023-09-29 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 4,455 | 90.63% |
| BA230929C00222500 | 2023-09-29 3:31PM EDT | 222.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 229 | 107.81% |
| BA230929C00225000 | 2023-09-29 3:31PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 638 | 103.13% |
| BA230929C00227500 | 2023-09-29 12:52PM EDT | 227.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 324 | 121.88% |
| BA230929C00230000 | 2023-09-29 3:10PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 595 | 115.63% |
| BA230929C00232500 | 2023-09-22 2:51PM EDT | 232.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 139.06% |
| BA230929C00235000 | 2023-09-29 12:46PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 420 | 142.19% |
| BA230929C00237500 | 2023-09-26 9:31AM EDT | 237.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 59 | 162.50% |
| BA230929C00240000 | 2023-09-27 9:58AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 947 | 140.63% |
| BA230929C00245000 | 2023-09-26 3:51PM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 281 | 168.75% |
| BA230929C00250000 | 2023-09-26 11:49AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 181.25% |
| BA230929C00255000 | 2023-09-28 1:30PM EDT | 255.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 140 | 206.25% |
| BA230929C00260000 | 2023-09-28 9:52AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 187.50% |
| BA230929C00265000 | 2023-09-27 12:07PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 193.75% |
| BA230929C00270000 | 2023-09-27 12:07PM EDT | 270.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 39 | 278.13% |
| BA230929C00275000 | 2023-09-22 11:31AM EDT | 275.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 316.80% |
| BA230929C00280000 | 2023-08-11 10:13AM EDT | 280.00 | 0.51 | 0.00 | 0.15 | 0.00 | - | - | 0 | 291.41% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230929P00140000 | 2023-08-24 3:44PM EDT | 140.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 100 | 242.19% |
| BA230929P00145000 | 2023-09-19 12:22PM EDT | 145.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 8 | 234.38% |
| BA230929P00150000 | 2023-08-24 12:01PM EDT | 150.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 201.56% |
| BA230929P00160000 | 2023-09-19 2:43PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 158.59% |
| BA230929P00165000 | 2023-09-26 10:30AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 98.44% |
| BA230929P00170000 | 2023-09-28 12:12PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 81.25% |
| BA230929P00172500 | 2023-09-27 12:18PM EDT | 172.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 73 | 73 | 83.59% |
| BA230929P00175000 | 2023-09-29 9:38AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 470 | 62.50% |
| BA230929P00177500 | 2023-09-29 12:04PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 502 | 57.81% |
| BA230929P00180000 | 2023-09-29 2:58PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 926 | 48.44% |
| BA230929P00182500 | 2023-09-29 3:50PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 289 | 793 | 39.06% |
| BA230929P00185000 | 2023-09-29 3:16PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 220 | 997 | 29.69% |
| BA230929P00187500 | 2023-09-29 3:55PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 1,003 | 792 | 19.53% |
| BA230929P00190000 | 2023-09-29 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -1.38 | -99.28% | 2,776 | 1,225 | 9.18% |
| BA230929P00192500 | 2023-09-29 3:55PM EDT | 192.50 | 0.71 | 0.50 | 1.12 | -2.13 | -75.00% | 1,179 | 1,045 | 16.94% |
| BA230929P00195000 | 2023-09-29 3:54PM EDT | 195.00 | 3.17 | 3.30 | 3.55 | -1.81 | -36.35% | 500 | 1,694 | 33.30% |
| BA230929P00197500 | 2023-09-29 3:56PM EDT | 197.50 | 6.00 | 5.80 | 6.05 | -1.20 | -16.67% | 258 | 616 | 48.54% |
| BA230929P00200000 | 2023-09-29 3:51PM EDT | 200.00 | 7.95 | 7.90 | 8.60 | -1.80 | -18.46% | 596 | 928 | 65.23% |
| BA230929P00202500 | 2023-09-29 3:39PM EDT | 202.50 | 11.34 | 10.80 | 11.10 | +0.69 | +6.48% | 77 | 234 | 68.75% |
| BA230929P00205000 | 2023-09-29 3:09PM EDT | 205.00 | 13.84 | 13.00 | 13.60 | -0.96 | -6.49% | 13 | 195 | 62.50% |
| BA230929P00207500 | 2023-09-29 3:39PM EDT | 207.50 | 16.35 | 15.25 | 16.25 | -0.81 | -4.72% | 15 | 120 | 113.09% |
| BA230929P00210000 | 2023-09-29 11:39AM EDT | 210.00 | 18.85 | 18.00 | 18.45 | +0.97 | +5.43% | 3 | 23 | 102.54% |
| BA230929P00212500 | 2023-09-29 1:01PM EDT | 212.50 | 21.50 | 20.75 | 21.10 | +0.95 | +4.62% | 1 | 0 | 110.35% |
| BA230929P00215000 | 2023-09-29 3:09PM EDT | 215.00 | 23.55 | 22.70 | 23.05 | +2.30 | +10.82% | 2 | 3 | 0.00% |
| BA230929P00217500 | 2023-09-27 3:45PM EDT | 217.50 | 22.75 | 25.35 | 26.10 | 0.00 | - | 2 | 0 | 148.44% |
| BA230929P00220000 | 2023-09-28 3:09PM EDT | 220.00 | 29.05 | 27.85 | 28.65 | 0.00 | - | 186 | 50 | 50.00% |
| BA230929P00222500 | 2023-09-26 1:01PM EDT | 222.50 | 25.05 | 30.45 | 31.10 | 0.00 | - | 1 | 0 | 114.06% |
| BA230929P00225000 | 2023-09-27 2:58PM EDT | 225.00 | 30.60 | 32.85 | 33.40 | 0.00 | - | 4 | 0 | 154.30% |
| BA230929P00227500 | 2023-09-28 3:43PM EDT | 227.50 | 36.80 | 35.30 | 35.80 | 0.00 | - | 3 | 0 | 139.84% |
| BA230929P00230000 | 2023-09-28 2:48PM EDT | 230.00 | 39.00 | 37.55 | 38.55 | 0.00 | - | 1 | 0 | 192.77% |
| BA230929P00232500 | 2023-09-12 10:09AM EDT | 232.50 | 22.20 | 40.50 | 41.30 | 0.00 | - | - | 0 | 180.08% |
| BA230929P00235000 | 2023-09-27 2:50PM EDT | 235.00 | 41.05 | 42.85 | 43.70 | 0.00 | - | 5 | 0 | 150.00% |
| BA230929P00240000 | 2023-09-20 3:18PM EDT | 240.00 | 36.60 | 47.40 | 48.55 | 0.00 | - | 90 | 0 | 228.52% |
| BA230929P00245000 | 2023-09-13 3:39PM EDT | 245.00 | 36.81 | 52.50 | 53.50 | 0.00 | - | 5 | 0 | 237.89% |
| BA230929P00250000 | 2023-09-13 3:39PM EDT | 250.00 | 41.83 | 57.30 | 58.75 | 0.00 | - | 5 | 0 | 285.94% |
| BA230929P00255000 | 2023-08-23 12:26PM EDT | 255.00 | 26.35 | 57.00 | 58.10 | 0.00 | - | 1 | 0 | 0.00% |
| BA230929P00310000 | 2023-09-13 1:15PM EDT | 310.00 | 100.45 | 117.40 | 118.70 | 0.00 | - | - | 0 | 452.34% |
© 2023 Yahoo. Todos los derechos reservados.
