Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,5640%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) BTC-EUR
26.069,80 -75,03 (-0,29%)
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:
Llamadaspara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230406C00110000 | 2023-03-17 9:56AM EDT | 110.00 | 91.05 | 101.80 | 103.35 | 0.00 | - | - | 1 | 220.70% |
| BA230406C00125000 | 2023-03-29 3:56PM EDT | 125.00 | 83.25 | 86.80 | 88.15 | 0.00 | - | 1 | 1 | 157.81% |
| BA230406C00145000 | 2023-03-31 1:02PM EDT | 145.00 | 67.35 | 66.85 | 68.30 | +10.15 | +17.74% | 2 | 0 | 134.96% |
| BA230406C00150000 | 2023-03-31 3:44PM EDT | 150.00 | 61.90 | 61.95 | 63.30 | +3.29 | +5.61% | 2 | 5 | 129.69% |
| BA230406C00155000 | 2023-03-31 1:02PM EDT | 155.00 | 57.45 | 56.85 | 58.60 | -3.65 | -5.97% | 2 | 2 | 126.86% |
| BA230406C00160000 | 2023-03-31 12:31PM EDT | 160.00 | 52.65 | 51.85 | 53.55 | +11.50 | +27.95% | 2 | 3 | 114.06% |
| BA230406C00165000 | 2023-03-31 3:10PM EDT | 165.00 | 49.30 | 46.55 | 48.60 | +4.14 | +9.17% | 1 | 14 | 93.75% |
| BA230406C00170000 | 2023-03-31 3:22PM EDT | 170.00 | 42.00 | 41.90 | 43.40 | +4.13 | +10.91% | 11 | 7 | 89.75% |
| BA230406C00175000 | 2023-03-31 1:06PM EDT | 175.00 | 37.48 | 37.10 | 38.20 | +4.57 | +13.89% | 1 | 17 | 79.69% |
| BA230406C00177500 | 2023-03-24 12:39PM EDT | 177.50 | 19.24 | 34.40 | 35.80 | 0.00 | - | - | 1 | 71.58% |
| BA230406C00180000 | 2023-03-31 12:28PM EDT | 180.00 | 32.75 | 32.05 | 33.05 | +4.95 | +17.81% | 15 | 29 | 63.28% |
| BA230406C00185000 | 2023-03-31 2:44PM EDT | 185.00 | 27.04 | 26.90 | 28.40 | +3.94 | +17.06% | 3 | 89 | 60.06% |
| BA230406C00187500 | 2023-03-30 3:41PM EDT | 187.50 | 22.89 | 24.40 | 25.85 | 0.00 | - | 2 | 257 | 53.91% |
| BA230406C00190000 | 2023-03-31 3:25PM EDT | 190.00 | 22.35 | 22.15 | 22.95 | +1.61 | +7.76% | 28 | 188 | 60.35% |
| BA230406C00192500 | 2023-03-31 3:15PM EDT | 192.50 | 19.60 | 19.90 | 20.90 | +3.80 | +24.05% | 1 | 459 | 53.52% |
| BA230406C00195000 | 2023-03-31 2:44PM EDT | 195.00 | 17.20 | 17.15 | 18.20 | +3.98 | +30.11% | 20 | 239 | 54.74% |
| BA230406C00197500 | 2023-03-31 3:59PM EDT | 197.50 | 15.22 | 15.00 | 15.80 | +2.01 | +15.22% | 7 | 210 | 50.59% |
| BA230406C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 12.85 | 12.60 | 13.15 | +0.85 | +7.08% | 88 | 532 | 41.77% |
| BA230406C00202500 | 2023-03-31 3:44PM EDT | 202.50 | 9.91 | 10.15 | 10.95 | +0.21 | +2.16% | 291 | 478 | 40.23% |
| BA230406C00205000 | 2023-03-31 3:48PM EDT | 205.00 | 8.45 | 8.00 | 8.60 | +0.65 | +8.33% | 174 | 956 | 35.40% |
| BA230406C00207500 | 2023-03-31 3:59PM EDT | 207.50 | 6.35 | 6.05 | 6.50 | +0.55 | +9.48% | 286 | 755 | 32.54% |
| BA230406C00210000 | 2023-03-31 3:59PM EDT | 210.00 | 4.55 | 4.35 | 4.65 | +0.44 | +10.71% | 1,288 | 1,435 | 30.49% |
| BA230406C00212500 | 2023-03-31 3:59PM EDT | 212.50 | 2.96 | 2.87 | 3.05 | +0.20 | +7.25% | 1,888 | 665 | 28.39% |
| BA230406C00215000 | 2023-03-31 3:59PM EDT | 215.00 | 1.80 | 1.75 | 1.84 | +0.04 | +2.27% | 3,415 | 1,704 | 26.98% |
| BA230406C00217500 | 2023-03-31 3:59PM EDT | 217.50 | 1.04 | 1.00 | 1.09 | -0.11 | -9.57% | 1,049 | 424 | 26.92% |
| BA230406C00220000 | 2023-03-31 3:59PM EDT | 220.00 | 0.55 | 0.49 | 0.57 | -0.14 | -20.29% | 7,500 | 5,939 | 26.39% |
| BA230406C00222500 | 2023-03-31 3:54PM EDT | 222.50 | 0.29 | 0.27 | 0.35 | -0.13 | -30.95% | 478 | 485 | 27.74% |
| BA230406C00225000 | 2023-03-31 3:58PM EDT | 225.00 | 0.17 | 0.15 | 0.17 | -0.09 | -34.62% | 794 | 474 | 27.64% |
| BA230406C00227500 | 2023-03-31 3:55PM EDT | 227.50 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 83 | 147 | 29.69% |
| BA230406C00230000 | 2023-03-31 3:56PM EDT | 230.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 147 | 666 | 31.93% |
| BA230406C00235000 | 2023-03-31 3:56PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 309 | 35.74% |
| BA230406C00240000 | 2023-03-31 2:09PM EDT | 240.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 7 | 476 | 42.19% |
| BA230406C00245000 | 2023-03-31 3:10PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 32 | 48.05% |
| BA230406C00250000 | 2023-03-31 3:25PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 78 | 48.44% |
| BA230406C00255000 | 2023-03-27 9:30AM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 52.34% |
| BA230406C00260000 | 2023-03-22 2:30PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 57.03% |
| BA230406C00280000 | 2023-03-20 11:56AM EDT | 280.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 4 | 86.33% |
Ventaspara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230406P00110000 | 2023-03-10 3:29PM EDT | 110.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 1 | 200.78% |
| BA230406P00120000 | 2023-03-10 3:44PM EDT | 120.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 46 | 175.78% |
| BA230406P00125000 | 2023-03-16 12:07PM EDT | 125.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | - | 0 | 162.89% |
| BA230406P00130000 | 2023-03-23 12:11PM EDT | 130.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 11 | 151.56% |
| BA230406P00135000 | 2023-03-24 9:49AM EDT | 135.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 141.02% |
| BA230406P00140000 | 2023-03-24 9:38AM EDT | 140.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 47 | 132.03% |
| BA230406P00145000 | 2023-03-27 10:29AM EDT | 145.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 31 | 121.88% |
| BA230406P00150000 | 2023-03-27 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 38 | 95.31% |
| BA230406P00155000 | 2023-03-24 10:25AM EDT | 155.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 28 | 92.19% |
| BA230406P00160000 | 2023-03-29 2:50PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 83.59% |
| BA230406P00165000 | 2023-03-31 9:54AM EDT | 165.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 30 | 156 | 71.88% |
| BA230406P00167500 | 2023-03-29 3:11PM EDT | 167.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 51 | 26 | 69.53% |
| BA230406P00170000 | 2023-03-31 2:40PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 15 | 234 | 64.06% |
| BA230406P00172500 | 2023-03-30 2:36PM EDT | 172.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 32 | 60.16% |
| BA230406P00175000 | 2023-03-31 3:44PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 76 | 437 | 60.55% |
| BA230406P00177500 | 2023-03-31 3:49PM EDT | 177.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 25 | 57 | 52.34% |
| BA230406P00180000 | 2023-03-31 3:49PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 46 | 640 | 50.00% |
| BA230406P00182500 | 2023-03-31 2:47PM EDT | 182.50 | 0.02 | 0.00 | 0.09 | -0.08 | -80.00% | 12 | 134 | 51.17% |
| BA230406P00185000 | 2023-03-31 3:46PM EDT | 185.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 50 | 510 | 46.48% |
| BA230406P00187500 | 2023-03-31 2:40PM EDT | 187.50 | 0.04 | 0.01 | 0.08 | -0.09 | -69.23% | 35 | 323 | 46.68% |
| BA230406P00190000 | 2023-03-31 3:49PM EDT | 190.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 279 | 769 | 41.60% |
| BA230406P00192500 | 2023-03-31 3:55PM EDT | 192.50 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 112 | 537 | 38.87% |
| BA230406P00195000 | 2023-03-31 3:55PM EDT | 195.00 | 0.10 | 0.08 | 0.13 | -0.25 | -71.43% | 310 | 847 | 36.72% |
| BA230406P00197500 | 2023-03-31 3:58PM EDT | 197.50 | 0.21 | 0.17 | 0.20 | -0.29 | -58.00% | 374 | 263 | 34.96% |
| BA230406P00200000 | 2023-03-31 3:59PM EDT | 200.00 | 0.28 | 0.23 | 0.32 | -0.35 | -55.56% | 755 | 1,354 | 33.45% |
| BA230406P00202500 | 2023-03-31 3:59PM EDT | 202.50 | 0.43 | 0.40 | 0.48 | -0.52 | -54.74% | 548 | 624 | 31.42% |
| BA230406P00205000 | 2023-03-31 3:59PM EDT | 205.00 | 0.71 | 0.67 | 0.80 | -0.69 | -49.29% | 862 | 933 | 30.45% |
| BA230406P00207500 | 2023-03-31 3:58PM EDT | 207.50 | 1.17 | 1.10 | 1.21 | -0.87 | -42.65% | 581 | 1,973 | 28.54% |
| BA230406P00210000 | 2023-03-31 3:59PM EDT | 210.00 | 1.81 | 1.74 | 1.94 | -1.04 | -36.49% | 2,030 | 686 | 27.76% |
| BA230406P00212500 | 2023-03-31 3:59PM EDT | 212.50 | 2.85 | 2.69 | 2.89 | -1.15 | -28.75% | 1,651 | 242 | 26.27% |
| BA230406P00215000 | 2023-03-31 3:59PM EDT | 215.00 | 4.17 | 4.05 | 4.30 | -1.70 | -28.96% | 328 | 121 | 25.90% |
| BA230406P00217500 | 2023-03-31 3:59PM EDT | 217.50 | 5.90 | 5.70 | 6.15 | -0.30 | -4.84% | 53 | 31 | 26.81% |
| BA230406P00220000 | 2023-03-31 2:07PM EDT | 220.00 | 8.35 | 7.60 | 8.25 | -1.75 | -17.33% | 47 | 33 | 28.03% |
| BA230406P00222500 | 2023-03-31 3:59PM EDT | 222.50 | 10.17 | 9.85 | 10.50 | -9.45 | -48.17% | 9 | 1 | 29.35% |
| BA230406P00225000 | 2023-03-31 3:40PM EDT | 225.00 | 13.40 | 12.15 | 12.90 | -5.80 | -30.21% | 9 | 2 | 32.06% |
| BA230406P00230000 | 2023-03-31 9:44AM EDT | 230.00 | 15.80 | 17.10 | 18.00 | -6.63 | -29.56% | 1 | 0 | 43.56% |
| BA230406P00255000 | 2023-03-21 2:45PM EDT | 255.00 | 49.85 | 41.75 | 43.60 | 0.00 | - | - | 0 | 65.82% |
| BA230406P00260000 | 2023-03-20 9:50AM EDT | 260.00 | 54.75 | 46.75 | 48.60 | 0.00 | - | - | 0 | 71.68% |
| BA230406P00285000 | 2023-03-29 3:29PM EDT | 285.00 | 76.76 | 71.75 | 73.40 | 0.00 | - | 2 | 2 | 73.44% |
© 2023 Yahoo. Todos los derechos reservados.
