Mercados españoles cerrados
S&P 500
5.066,18 -4,37 (-0,09%) Nasdaq
15.692,18 -4,46 (-0,03%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0703 -0,0001 (-0,01%) Petróleo Brent
88,08 -0,34 (-0,38%) Bitcoin EUR
59.928,19 -2.418,17 (-3,88%)
The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:12PM EDT. Mercado abierto.
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 | 42.75 | 44.70 | -5.00 | -10.08% | 2 | 4 | 212.11% |
| BA240426C00125000 | 2024-04-15 3:22PM EDT | 125.00 | 43.00 | 37.75 | 39.70 | 0.00 | - | - | 1 | 189.06% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 33.00 | 34.80 | 0.00 | - | 1 | 3 | 172.56% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 135.00 | 57.67 | 28.00 | 29.60 | 0.00 | - | 1 | 1 | 138.67% |
| BA240426C00140000 | 2024-04-24 12:29PM EDT | 140.00 | 26.92 | 22.45 | 24.40 | -2.53 | -8.59% | 4 | 72 | 105.08% |
| BA240426C00145000 | 2024-04-24 9:33AM EDT | 145.00 | 31.30 | 18.55 | 19.10 | +8.60 | +37.89% | 3 | 47 | 0.00% |
| BA240426C00150000 | 2024-04-24 2:43PM EDT | 150.00 | 14.00 | 13.05 | 14.20 | -5.55 | -28.39% | 49 | 48 | 52.54% |
| BA240426C00152500 | 2024-04-24 2:43PM EDT | 152.50 | 11.55 | 11.20 | 11.95 | -6.45 | -35.83% | 2 | 4 | 59.28% |
| BA240426C00155000 | 2024-04-24 12:13PM EDT | 155.00 | 12.10 | 8.50 | 10.05 | -3.35 | -21.68% | 14 | 18 | 67.87% |
| BA240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 6.31 | 6.40 | 6.70 | -6.22 | -49.64% | 10 | 15 | 27.64% |
| BA240426C00160000 | 2024-04-24 2:51PM EDT | 160.00 | 4.35 | 4.15 | 4.50 | -5.75 | -56.93% | 352 | 127 | 29.15% |
| BA240426C00162500 | 2024-04-24 2:54PM EDT | 162.50 | 2.60 | 2.59 | 2.72 | -5.90 | -69.41% | 521 | 91 | 30.45% |
| BA240426C00165000 | 2024-04-24 2:57PM EDT | 165.00 | 1.28 | 1.27 | 1.34 | -5.09 | -79.66% | 2,501 | 303 | 29.35% |
| BA240426C00167500 | 2024-04-24 2:56PM EDT | 167.50 | 0.64 | 0.61 | 0.66 | -4.51 | -87.40% | 5,076 | 360 | 31.49% |
| BA240426C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 0.27 | 0.27 | 0.29 | -3.48 | -92.31% | 11,572 | 3,773 | 32.91% |
| BA240426C00172500 | 2024-04-24 2:54PM EDT | 172.50 | 0.11 | 0.11 | 0.13 | -2.66 | -96.03% | 10,511 | 1,620 | 34.86% |
| BA240426C00175000 | 2024-04-24 2:56PM EDT | 175.00 | 0.06 | 0.06 | 0.07 | -1.77 | -96.20% | 14,702 | 5,302 | 37.89% |
| BA240426C00177500 | 2024-04-24 2:55PM EDT | 177.50 | 0.05 | 0.04 | 0.05 | -1.18 | -95.93% | 7,629 | 3,497 | 42.38% |
| BA240426C00180000 | 2024-04-24 2:49PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.75 | -96.15% | 16,575 | 7,357 | 47.27% |
| BA240426C00182500 | 2024-04-24 2:48PM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.48 | -96.00% | 3,392 | 3,106 | 50.00% |
| BA240426C00185000 | 2024-04-24 2:52PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.33 | -94.29% | 3,225 | 6,289 | 55.47% |
| BA240426C00187500 | 2024-04-24 2:48PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 808 | 1,761 | 60.94% |
| BA240426C00190000 | 2024-04-24 2:54PM EDT | 190.00 | 0.01 | 0.02 | 0.03 | -0.15 | -88.24% | 1,843 | 3,609 | 66.02% |
| BA240426C00192500 | 2024-04-24 2:00PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 333 | 686 | 67.19% |
| BA240426C00195000 | 2024-04-24 2:45PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 307 | 1,821 | 74.22% |
| BA240426C00200000 | 2024-04-24 2:52PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 354 | 2,137 | 73.44% |
| BA240426C00205000 | 2024-04-24 2:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 2,014 | 81.25% |
| BA240426C00210000 | 2024-04-24 12:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 762 | 90.63% |
| BA240426C00215000 | 2024-04-24 11:10AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,244 | 96.88% |
| BA240426C00220000 | 2024-04-24 12:04PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,601 | 103.13% |
| BA240426C00225000 | 2024-04-23 1:38PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 619 | 112.50% |
| BA240426C00230000 | 2024-04-23 1:38PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 118.75% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 125.00% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| BA240426C00245000 | 2024-04-23 3:00PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 137.50% |
| BA240426C00250000 | 2024-04-01 10:22AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 2 | 6 | 143.75% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 150.00% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 220.31% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 239.45% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 200.00% |
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 | 2024-04-23 1:37PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 303 | 404 | 156.25% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 143.75% |
| BA240426P00115000 | 2024-04-24 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 166 | 128.13% |
| BA240426P00120000 | 2024-04-23 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 112.50% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 100.00% |
| BA240426P00130000 | 2024-04-24 2:16PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 415 | 1,205 | 92.19% |
| BA240426P00135000 | 2024-04-24 2:49PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,248 | 669 | 82.03% |
| BA240426P00140000 | 2024-04-24 2:57PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2,182 | 1,738 | 72.27% |
| BA240426P00145000 | 2024-04-24 2:55PM EDT | 145.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 1,982 | 2,530 | 63.67% |
| BA240426P00150000 | 2024-04-24 2:52PM EDT | 150.00 | 0.12 | 0.09 | 0.11 | -0.16 | -57.14% | 3,171 | 8,114 | 54.10% |
| BA240426P00152500 | 2024-04-24 2:52PM EDT | 152.50 | 0.15 | 0.12 | 0.15 | -0.24 | -61.54% | 959 | 1,091 | 49.41% |
| BA240426P00155000 | 2024-04-24 2:57PM EDT | 155.00 | 0.22 | 0.19 | 0.23 | -0.36 | -62.07% | 3,778 | 5,852 | 44.63% |
| BA240426P00157500 | 2024-04-24 2:56PM EDT | 157.50 | 0.36 | 0.35 | 0.37 | -0.46 | -56.10% | 4,387 | 1,576 | 39.89% |
| BA240426P00160000 | 2024-04-24 2:57PM EDT | 160.00 | 0.76 | 0.74 | 0.77 | -0.45 | -37.19% | 11,894 | 4,390 | 38.48% |
| BA240426P00162500 | 2024-04-24 2:57PM EDT | 162.50 | 1.53 | 1.46 | 1.49 | -0.28 | -15.73% | 11,175 | 6,060 | 37.31% |
| BA240426P00165000 | 2024-04-24 2:56PM EDT | 165.00 | 2.72 | 2.58 | 2.70 | +0.11 | +4.38% | 12,482 | 3,158 | 37.45% |
| BA240426P00167500 | 2024-04-24 2:56PM EDT | 167.50 | 4.50 | 4.50 | 4.70 | +1.00 | +28.57% | 11,944 | 3,461 | 44.58% |
| BA240426P00170000 | 2024-04-24 2:55PM EDT | 170.00 | 6.55 | 6.50 | 7.00 | +1.80 | +37.89% | 10,391 | 3,736 | 53.69% |
| BA240426P00172500 | 2024-04-24 2:45PM EDT | 172.50 | 8.83 | 8.80 | 9.10 | +2.53 | +40.16% | 4,085 | 1,275 | 51.22% |
| BA240426P00175000 | 2024-04-24 2:55PM EDT | 175.00 | 11.53 | 11.50 | 12.20 | +3.38 | +41.47% | 3,267 | 1,509 | 72.41% |
| BA240426P00177500 | 2024-04-24 2:51PM EDT | 177.50 | 14.08 | 13.85 | 14.25 | +4.08 | +40.80% | 1,731 | 395 | 73.39% |
| BA240426P00180000 | 2024-04-24 2:15PM EDT | 180.00 | 16.00 | 16.15 | 17.00 | +4.28 | +36.52% | 471 | 1,013 | 83.20% |
| BA240426P00182500 | 2024-04-24 2:48PM EDT | 182.50 | 17.35 | 18.80 | 19.50 | +3.60 | +26.18% | 110 | 31 | 94.43% |
| BA240426P00185000 | 2024-04-24 2:52PM EDT | 185.00 | 21.70 | 21.45 | 22.00 | +5.50 | +33.95% | 1,981 | 624 | 105.57% |
| BA240426P00187500 | 2024-04-24 2:48PM EDT | 187.50 | 23.80 | 23.95 | 24.30 | +5.55 | +30.41% | 203 | 51 | 110.11% |
| BA240426P00190000 | 2024-04-24 2:52PM EDT | 190.00 | 27.70 | 25.40 | 27.50 | +5.61 | +25.40% | 11,396 | 1,699 | 110.55% |
| BA240426P00195000 | 2024-04-24 2:47PM EDT | 195.00 | 30.40 | 30.75 | 32.30 | +5.90 | +24.08% | 16 | 4 | 128.61% |
| BA240426P00200000 | 2024-04-19 3:49PM EDT | 200.00 | 33.00 | 35.75 | 37.25 | +3.00 | +10.00% | 3 | 1 | 141.31% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 40.90 | 42.55 | 0.00 | - | 16 | 0 | 165.63% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 46.10 | 47.55 | 0.00 | - | 3 | 0 | 183.50% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 50.90 | 52.15 | 0.00 | - | 54 | 0 | 180.96% |
| 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 | 66.15 | 67.20 | 0.00 | - | 1 | 0 | 224.12% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 75.80 | 77.20 | 0.00 | - | 1 | 0 | 234.28% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 80.30 | 82.55 | 0.00 | - | 1 | 0 | 238.67% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 135.65 | 137.55 | -3.36 | -2.56% | 2 | 0 | 345.80% |
© 2024 Yahoo. Todos los derechos reservados.