Mercados españoles cerrados en 2 hrs 59 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,23+0,02 (+0,01%)
Al cierre: 04:00PM EDT
170,23 0,00 (0,00%)
Antes de la apertura: 08:30AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419C000900002024-04-11 10:53AM EDT90.0082.010.000.000.00-6170.00%
BA240419C000950002023-11-27 11:39AM EDT95.00126.55165.20170.400.00--18,945.31%
BA240419C001000002024-04-15 10:41AM EDT100.0069.750.000.000.00-3100.00%
BA240419C001100002024-04-15 9:41AM EDT110.0060.690.000.000.00-1070.00%
BA240419C001150002024-03-19 12:31PM EDT115.0066.2252.8057.950.00-21349.22%
BA240419C001200002024-04-15 11:24AM EDT120.0049.980.000.000.00-1180.00%
BA240419C001250002023-12-18 12:27PM EDT125.00138.7086.7590.700.00-2172,193.16%
BA240419C001300002024-04-18 12:20PM EDT130.0041.100.000.000.00-5180.00%
BA240419C001350002024-04-04 10:54AM EDT135.0052.550.000.000.00-570.00%
BA240419C001400002024-04-18 10:39AM EDT140.0031.600.000.000.00-10190.00%
BA240419C001450002024-04-17 1:53PM EDT145.0025.000.000.000.00-21120.00%
BA240419C001500002024-04-18 10:54AM EDT150.0021.900.000.000.00-261330.00%
BA240419C001550002024-04-18 10:38AM EDT155.0016.460.000.000.00-1970.00%
BA240419C001600002024-04-18 3:51PM EDT160.0010.900.000.000.00-37950.00%
BA240419C001625002024-04-18 12:23PM EDT162.508.660.000.000.00-18560.00%
BA240419C001650002024-04-18 3:57PM EDT165.005.550.000.000.00-2892700.00%
BA240419C001675002024-04-18 3:58PM EDT167.503.200.000.000.00-7328260.00%
BA240419C001700002024-04-18 3:59PM EDT170.001.320.000.000.00-4,5754,7240.00%
BA240419C001725002024-04-18 3:59PM EDT172.500.400.000.000.00-5,8414,7516.25%
BA240419C001750002024-04-18 3:59PM EDT175.000.100.000.000.00-5,45010,94912.50%
BA240419C001775002024-04-18 3:58PM EDT177.500.030.000.000.00-2,4833,06225.00%
BA240419C001800002024-04-18 3:54PM EDT180.000.010.000.000.00-2,6016,50525.00%
BA240419C001825002024-04-18 3:50PM EDT182.500.020.000.000.00-2702,20225.00%
BA240419C001850002024-04-18 3:54PM EDT185.000.010.000.000.00-6494,88650.00%
BA240419C001875002024-04-18 3:50PM EDT187.500.010.000.000.00-1441,45250.00%
BA240419C001900002024-04-18 3:44PM EDT190.000.010.000.000.00-2326,43050.00%
BA240419C001925002024-04-18 2:21PM EDT192.500.030.000.000.00-351,62550.00%
BA240419C001950002024-04-18 3:04PM EDT195.000.010.000.000.00-213,54750.00%
BA240419C001975002024-04-18 3:29PM EDT197.500.010.000.000.00-1155450.00%
BA240419C002000002024-04-18 3:56PM EDT200.000.010.000.000.00-249,90650.00%
BA240419C002025002024-04-18 3:52PM EDT202.500.010.000.000.00-61,16350.00%
BA240419C002050002024-04-18 3:43PM EDT205.000.010.000.000.00-114,80550.00%
BA240419C002075002024-04-18 1:34PM EDT207.500.010.000.000.00-448450.00%
BA240419C002100002024-04-18 3:47PM EDT210.000.010.000.000.00-235,14850.00%
BA240419C002125002024-04-18 3:45PM EDT212.500.010.000.000.00-195050.00%
BA240419C002150002024-04-18 2:45PM EDT215.000.010.000.000.00-174,20150.00%
BA240419C002200002024-04-18 3:18PM EDT220.000.010.000.000.00-195,19350.00%
BA240419C002250002024-04-18 3:10PM EDT225.000.010.000.000.00-64,50850.00%
BA240419C002300002024-04-18 3:55PM EDT230.000.010.000.000.00-25,43550.00%
BA240419C002350002024-04-17 10:00AM EDT235.000.010.000.000.00-11,98450.00%
BA240419C002400002024-04-18 10:45AM EDT240.000.030.000.000.00-22,75950.00%
BA240419C002450002024-04-18 3:27PM EDT245.000.010.000.000.00-301,57650.00%
BA240419C002500002024-04-18 10:54AM EDT250.000.010.000.000.00-1755,44550.00%
BA240419C002550002024-04-11 9:53AM EDT255.000.010.000.000.00-11,26150.00%
BA240419C002600002024-04-11 2:14PM EDT260.000.010.000.000.00-62,18350.00%
BA240419C002650002024-04-15 11:07AM EDT265.000.010.000.000.00-287650.00%
BA240419C002700002024-04-15 9:46AM EDT270.000.010.000.000.00-557950.00%
BA240419C002750002024-04-03 2:51PM EDT275.000.010.000.000.00-21,20650.00%
BA240419C002800002024-04-18 9:30AM EDT280.000.010.000.000.00-266650.00%
BA240419C002850002024-03-25 11:17AM EDT285.000.010.000.000.00-4069650.00%
BA240419C002900002024-04-12 10:06AM EDT290.000.010.000.000.00-1076550.00%
BA240419C002950002024-02-28 3:41PM EDT295.000.010.000.140.00-2436404.69%
BA240419C003000002024-04-03 3:51PM EDT300.000.020.000.000.00-33,20650.00%
BA240419C003050002024-03-11 2:07PM EDT305.000.020.000.170.00-567434.38%
BA240419C003100002024-03-12 11:38AM EDT310.000.020.000.010.00-1163350.00%
BA240419C003150002024-03-11 10:40AM EDT315.000.010.001.500.00-10314609.57%
BA240419C003200002024-02-08 12:27PM EDT320.000.090.000.340.00-2246503.91%
BA240419C003250002024-02-15 2:36PM EDT325.000.070.000.170.00-20669475.00%
BA240419C003300002024-01-16 3:40PM EDT330.000.050.010.050.00-170437.50%
BA240419C003400002024-02-20 1:23PM EDT340.000.010.000.170.00-100506503.13%
BA240419C003500002024-03-04 1:54PM EDT350.000.010.000.100.00-10641493.75%
BA240419C003600002024-02-08 1:14PM EDT360.000.010.000.340.00-3221582.03%
BA240419C003700002024-01-24 11:16AM EDT370.000.030.000.150.00-1102548.44%
BA240419C003800002024-01-11 2:50PM EDT380.000.030.000.110.00-227548.44%
BA240419C003900002024-03-11 9:30AM EDT390.000.020.000.000.00-122550.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240419P000900002024-04-12 2:33PM EDT90.000.010.000.000.00-470850.00%
BA240419P000950002024-03-15 9:30AM EDT95.000.090.000.150.00-17457.81%
BA240419P001000002024-04-12 3:45PM EDT100.000.010.000.000.00-17986950.00%
BA240419P001050002024-04-16 3:58PM EDT105.000.010.000.000.00-1020150.00%
BA240419P001100002024-04-16 3:57PM EDT110.000.010.000.000.00-1128100.00%
BA240419P001150002024-04-01 1:03PM EDT115.000.030.000.000.00-25450.00%
BA240419P001200002024-04-16 11:54AM EDT120.000.030.000.000.00-160750.00%
BA240419P001250002024-04-17 3:49PM EDT125.000.010.000.000.00-956750.00%
BA240419P001300002024-04-17 12:09PM EDT130.000.020.000.000.00-2874250.00%
BA240419P001350002024-04-18 10:58AM EDT135.000.010.000.000.00-151050.00%
BA240419P001400002024-04-17 3:34PM EDT140.000.020.000.000.00-2311,97150.00%
BA240419P001450002024-04-18 3:59PM EDT145.000.010.000.000.00-142,42050.00%
BA240419P001500002024-04-18 3:55PM EDT150.000.020.000.000.00-1255,27050.00%
BA240419P001550002024-04-18 3:54PM EDT155.000.020.000.000.00-6012,82050.00%
BA240419P001575002024-04-18 3:42PM EDT157.500.020.000.000.00-474,11025.00%
BA240419P001600002024-04-18 3:59PM EDT160.000.020.000.000.00-2,7975,35725.00%
BA240419P001625002024-04-18 3:55PM EDT162.500.030.000.000.00-1,5402,94325.00%
BA240419P001650002024-04-18 3:58PM EDT165.000.090.000.000.00-2,1968,01512.50%
BA240419P001675002024-04-18 3:59PM EDT167.500.320.000.000.00-4,3623,8836.25%
BA240419P001700002024-04-18 3:59PM EDT170.001.000.000.000.00-6,1325,2250.78%
BA240419P001725002024-04-18 3:59PM EDT172.502.600.000.000.00-7333,7890.00%
BA240419P001750002024-04-18 3:51PM EDT175.004.250.000.000.00-2976,3850.00%
BA240419P001775002024-04-18 3:37PM EDT177.507.000.000.000.00-3501,1170.00%
BA240419P001800002024-04-18 3:57PM EDT180.009.600.000.000.00-3573,3010.00%
BA240419P001825002024-04-18 3:51PM EDT182.5011.650.000.000.00-7195180.00%
BA240419P001850002024-04-18 3:19PM EDT185.0014.700.000.000.00-2,6041990.00%
BA240419P001875002024-04-18 3:19PM EDT187.5017.200.000.000.00-543480.00%
BA240419P001900002024-04-18 3:18PM EDT190.0019.400.000.000.00-2,1581300.00%
BA240419P001925002024-04-18 3:18PM EDT192.5022.200.000.000.00-630420.00%
BA240419P001950002024-04-18 3:54PM EDT195.0024.400.000.000.00-3,6333710.00%
BA240419P001975002024-04-16 2:49PM EDT197.5028.300.000.000.00-300.00%
BA240419P002000002024-04-18 3:18PM EDT200.0029.300.000.000.00-8,5921,4510.00%
BA240419P002025002024-04-10 3:48PM EDT202.5027.160.000.000.00-76500.00%
BA240419P002050002024-04-18 3:18PM EDT205.0034.200.000.000.00-1,1521140.00%
BA240419P002075002024-04-08 11:41AM EDT207.5025.150.000.000.00-200.00%
BA240419P002100002024-04-18 3:06PM EDT210.0041.300.000.000.00-132200.00%
BA240419P002125002024-04-02 1:33PM EDT212.5025.000.000.000.00-500.00%
BA240419P002150002024-04-18 3:06PM EDT215.0045.820.000.000.00-79160.00%
BA240419P002200002024-04-18 2:38PM EDT220.0048.780.000.000.00-1470.00%
BA240419P002250002024-04-18 2:38PM EDT225.0057.800.000.000.00-1050.00%
BA240419P002300002024-04-18 3:06PM EDT230.0058.300.000.000.00-3890.00%
BA240419P002350002024-04-18 3:06PM EDT235.0066.950.000.000.00-80180.00%
BA240419P002400002024-04-18 3:06PM EDT240.0067.750.000.000.00-314430.00%
BA240419P002450002024-04-18 3:06PM EDT245.0073.400.000.000.00-316440.00%
BA240419P002500002024-04-17 3:47PM EDT250.0081.090.000.000.00-540.00%
BA240419P002550002024-04-18 3:08PM EDT255.0084.000.000.000.00-3680.00%
BA240419P002600002024-04-18 3:06PM EDT260.0093.390.000.000.00-115170.00%
BA240419P002650002024-02-02 11:28AM EDT265.0058.0063.2066.750.00-1100.00%
BA240419P002700002024-01-17 4:45PM EDT270.0067.6164.9067.400.00-200.00%
BA240419P002750002024-01-17 4:45PM EDT275.0072.6369.2572.400.00-200.00%
BA240419P002800002024-01-02 1:58PM EDT280.0030.0568.2071.900.00-200.00%
BA240419P002850002024-01-10 11:43AM EDT285.0056.0175.1577.450.00-1000.00%
BA240419P002900002023-12-26 2:49PM EDT290.0031.4182.5087.050.00--00.00%
BA240419P002950002024-04-10 11:25AM EDT295.00121.110.000.000.00-200.00%
BA240419P003000002024-04-10 10:20AM EDT300.00124.140.000.000.00-600.00%
BA240419P003050002024-04-10 10:01AM EDT305.00129.150.000.000.00-100.00%
BA240419P003100002024-04-11 12:42PM EDT310.00137.250.000.000.00-200.00%
BA240419P003150002024-04-11 12:40PM EDT315.00142.330.000.000.00--00.00%
BA240419P003400002023-12-08 1:47PM EDT340.0097.4589.4592.750.00--00.00%
BA240419P003800002024-03-12 3:54PM EDT380.00195.70205.50207.500.00--00.00%
BA240419P003900002024-04-12 1:31PM EDT390.00219.790.000.000.00-200.00%