Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,08+1,61 (+0,94%)
Al cierre: 04:00PM EDT
172,01 -0,07 (-0,04%)
Después del cierre: 04:22PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C000600002022-08-05 1:32PM EDT60.00105.32111.75112.650.00-2060419.53%
BA220819C000650002022-06-01 3:48PM EDT65.0066.7674.8075.700.00--10.00%
BA220819C000700002022-07-27 10:17AM EDT70.0089.60101.75102.700.00-29370.31%
BA220819C000750002022-05-16 12:09AM EDT75.0061.9052.5053.550.00--10.00%
BA220819C000800002022-07-19 10:56AM EDT80.0073.9592.0092.550.00-117332.03%
BA220819C000900002022-08-16 2:09PM EDT90.0083.5482.0582.35+3.46+4.32%414267.19%
BA220819C000950002022-08-15 2:43PM EDT95.0076.2076.9077.450.00-37239.45%
BA220819C001000002022-08-16 2:04PM EDT100.0073.5072.0572.35+1.00+1.38%16176227.34%
BA220819C001050002022-08-02 2:03PM EDT105.0059.7067.0067.450.00-531214.06%
BA220819C001100002022-08-15 10:13AM EDT110.0060.3562.0562.500.00-8255204.49%
BA220819C001150002022-08-16 2:04PM EDT115.0058.5057.0057.30+1.40+2.45%4365162.11%
BA220819C001200002022-08-16 1:47PM EDT120.0053.0252.0052.40+1.07+2.06%6390157.42%
BA220819C001250002022-08-16 3:03PM EDT125.0046.7647.0047.35+1.85+4.12%9793137.11%
BA220819C001300002022-08-16 9:39AM EDT130.0039.8842.1042.35-1.05-2.57%71,070129.69%
BA220819C001350002022-08-16 2:50PM EDT135.0036.5636.9037.50+0.78+2.18%181,603111.33%
BA220819C001360002022-08-01 12:58PM EDT136.0034.2035.9536.450.00-16108.20%
BA220819C001370002022-08-16 3:40PM EDT137.0035.5335.1035.50+2.73+8.32%1736116.21%
BA220819C001380002022-08-12 2:51PM EDT138.0032.2033.9034.95+0.19+0.59%116122.66%
BA220819C001390002022-07-29 3:05PM EDT139.0021.6032.9033.550.00-115102.54%
BA220819C001400002022-08-16 3:40PM EDT140.0032.6032.0532.40+1.82+5.91%588,89299.61%
BA220819C001410002022-08-04 11:41AM EDT141.0025.3431.1031.500.00-222103.71%
BA220819C001420002022-08-12 9:52AM EDT142.0027.1529.9530.400.00-14187.70%
BA220819C001430002022-08-16 9:49AM EDT143.0026.7229.1029.40+1.54+6.12%210293.16%
BA220819C001440002022-08-16 11:56AM EDT144.0027.7528.0528.35+1.01+3.78%410385.16%
BA220819C001450002022-08-16 3:58PM EDT145.0027.2027.1027.45+0.42+1.57%1814,64289.26%
BA220819C001460002022-08-16 11:03AM EDT146.0024.5526.0026.60+2.20+9.84%12088.28%
BA220819C001470002022-08-12 3:19PM EDT147.0022.9024.9525.450.00-18076.76%
BA220819C001480002022-08-15 12:34PM EDT148.0024.1724.0524.400.00-14976.17%
BA220819C001490002022-08-15 12:04PM EDT149.0023.2022.9023.450.00-18268.36%
BA220819C001500002022-08-16 3:42PM EDT150.0022.5922.0022.45+1.64+7.83%3,5719,02370.51%
BA220819C001525002022-08-16 2:15PM EDT152.5021.0219.6019.95+3.24+18.22%1423166.89%
BA220819C001550002022-08-16 3:38PM EDT155.0017.6717.1017.50+1.75+10.99%1613,87160.84%
BA220819C001575002022-08-16 3:38PM EDT157.5015.1614.6515.05+1.56+11.47%979655.66%
BA220819C001600002022-08-16 3:58PM EDT160.0012.3412.0512.55+1.44+13.21%6725,09055.03%
BA220819C001625002022-08-16 3:48PM EDT162.5010.309.7010.20+1.45+16.38%471,31750.34%
BA220819C001650002022-08-16 3:58PM EDT165.007.627.507.75+1.34+21.34%5513,57341.97%
BA220819C001675002022-08-16 3:58PM EDT167.505.425.305.55+1.02+23.18%4421,76737.45%
BA220819C001700002022-08-16 3:59PM EDT170.003.503.453.55+0.67+23.67%3,1615,93933.13%
BA220819C001725002022-08-16 3:59PM EDT172.501.981.972.05+0.30+17.86%4,2352,90431.32%
BA220819C001750002022-08-16 3:59PM EDT175.000.950.981.00-0.01-1.04%8,5346,54629.69%
BA220819C001775002022-08-16 3:59PM EDT177.500.420.420.45-0.06-12.50%3,4663,44829.59%
BA220819C001800002022-08-16 3:59PM EDT180.000.190.170.19-0.05-20.83%4,72911,81530.08%
BA220819C001825002022-08-16 3:57PM EDT182.500.090.060.09-0.05-35.71%4792,69831.64%
BA220819C001850002022-08-16 3:49PM EDT185.000.050.040.06-0.02-28.57%1,4143,11335.16%
BA220819C001875002022-08-16 2:40PM EDT187.500.040.030.04-0.01-20.00%5597838.09%
BA220819C001900002022-08-16 3:33PM EDT190.000.030.020.060.00-1162,68845.70%
BA220819C001925002022-08-16 2:27PM EDT192.500.020.010.03-0.01-33.33%2533946.09%
BA220819C001950002022-08-16 12:54PM EDT195.000.030.000.02+0.01+50.00%195,35448.44%
BA220819C002000002022-08-16 3:43PM EDT200.000.010.010.02-0.01-50.00%1053,70654.69%
BA220819C002050002022-08-16 9:30AM EDT205.000.010.000.01-0.01-50.00%13,65556.25%
BA220819C002100002022-08-15 10:54AM EDT210.000.010.000.020.00-281,25567.19%
BA220819C002150002022-08-15 2:12PM EDT215.000.010.000.020.00-7471975.00%
BA220819C002200002022-08-16 1:47PM EDT220.000.010.000.010.00-11,18378.13%
BA220819C002250002022-08-16 11:51AM EDT225.000.020.000.01+0.01+100.00%41,09584.38%
BA220819C002300002022-08-16 1:47PM EDT230.000.010.000.030.00-169698.44%
BA220819C002350002022-08-02 11:13AM EDT235.000.020.000.020.00-7706101.56%
BA220819C002400002022-08-16 1:55PM EDT240.000.010.000.030.00-161,571110.94%
BA220819C002450002022-08-01 1:02PM EDT245.000.020.000.030.00-11663117.19%
BA220819C002500002022-08-12 1:55PM EDT250.000.010.000.030.00-31,254123.44%
BA220819C002550002022-08-01 1:02PM EDT255.000.020.000.030.00-51,017129.69%
BA220819C002600002022-08-01 12:00PM EDT260.000.020.000.030.00-30623134.38%
BA220819C002650002022-07-27 10:31AM EDT265.000.040.000.030.00-1502140.63%
BA220819C002700002022-07-22 11:59AM EDT270.000.020.000.030.00-10901145.31%
BA220819C002750002022-08-01 1:08PM EDT275.000.020.000.030.00-10626151.56%
BA220819C002800002022-08-11 11:29AM EDT280.000.030.000.030.00-1741156.25%
BA220819C002850002022-08-16 2:28PM EDT285.000.010.000.01-0.01-50.00%2671146.88%
BA220819C002900002022-08-02 10:48AM EDT290.000.010.000.030.00-7930165.63%
BA220819C003000002022-08-04 9:37AM EDT300.000.010.000.030.00-4913175.00%
BA220819C003100002022-07-20 2:44PM EDT310.000.020.000.030.00-301,220184.38%
BA220819C003200002022-06-24 3:41PM EDT320.000.020.000.030.00-3440193.75%
BA220819C003300002022-08-12 11:04AM EDT330.000.060.000.030.00-2236203.13%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P000600002022-07-26 3:33PM EDT60.000.020.000.010.00-396312.50%
BA220819P000650002022-08-05 1:51PM EDT65.000.010.000.010.00-2489287.50%
BA220819P000700002022-08-01 9:50AM EDT70.000.010.000.010.00-1546262.50%
BA220819P000750002022-08-08 3:48PM EDT75.000.030.000.040.00-1705278.13%
BA220819P000800002022-08-11 3:32PM EDT80.000.010.000.010.00-25702225.00%
BA220819P000850002022-08-08 10:23AM EDT85.000.010.000.010.00-2730212.50%
BA220819P000900002022-08-12 9:35AM EDT90.000.040.000.010.00-5936193.75%
BA220819P000950002022-08-11 3:33PM EDT95.000.010.000.010.00-40923181.25%
BA220819P001000002022-08-15 2:54PM EDT100.000.010.000.010.00-954,014162.50%
BA220819P001050002022-08-15 10:40AM EDT105.000.010.000.010.00-271,222150.00%
BA220819P001100002022-08-15 3:23PM EDT110.000.010.000.030.00-32,752151.56%
BA220819P001150002022-08-15 12:52PM EDT115.000.020.000.030.00-592,466137.50%
BA220819P001200002022-08-16 11:20AM EDT120.000.010.000.020.00-102,298118.75%
BA220819P001250002022-08-16 12:29PM EDT125.000.010.000.010.00-14,665100.00%
BA220819P001300002022-08-16 3:57PM EDT130.000.010.000.01-0.01-50.00%173,73287.50%
BA220819P001350002022-08-16 2:27PM EDT135.000.010.000.02-0.01-50.00%74,37882.81%
BA220819P001360002022-08-12 3:47PM EDT136.000.040.000.020.00-3620179.69%
BA220819P001370002022-08-12 10:51AM EDT137.000.040.000.030.00-151981.25%
BA220819P001380002022-08-15 12:08PM EDT138.000.020.000.040.00-144881.25%
BA220819P001390002022-08-15 10:49AM EDT139.000.020.000.060.00-58382.81%
BA220819P001400002022-08-16 1:53PM EDT140.000.020.000.03-0.01-33.33%389,01374.22%
BA220819P001410002022-08-16 9:45AM EDT141.000.020.000.03-0.01-33.33%128171.88%
BA220819P001420002022-08-16 11:04AM EDT142.000.020.000.03-0.01-33.33%515769.53%
BA220819P001430002022-08-16 9:44AM EDT143.000.030.020.03-0.09-75.00%120971.09%
BA220819P001440002022-08-16 2:51PM EDT144.000.010.020.03-0.02-66.67%356268.75%
BA220819P001450002022-08-16 3:54PM EDT145.000.030.020.040.00-2614,63967.97%
BA220819P001460002022-08-16 2:28PM EDT146.000.020.020.04-0.01-33.33%463765.63%
BA220819P001470002022-08-16 2:54PM EDT147.000.030.030.040.00-1058464.45%
BA220819P001480002022-08-16 2:11PM EDT148.000.020.030.05-0.03-60.00%2261262.89%
BA220819P001490002022-08-16 2:52PM EDT149.000.040.040.05-0.06-60.00%141,00961.33%
BA220819P001500002022-08-16 3:54PM EDT150.000.040.040.05-0.02-33.33%3,6229,86558.98%
BA220819P001525002022-08-16 3:56PM EDT152.500.070.060.07-0.02-22.22%1901,58255.47%
BA220819P001550002022-08-16 3:57PM EDT155.000.070.070.08-0.06-46.15%4264,62950.20%
BA220819P001575002022-08-16 3:52PM EDT157.500.100.100.12-0.07-41.18%2631,42447.27%
BA220819P001600002022-08-16 3:57PM EDT160.000.150.140.17-0.14-48.28%1,0313,30743.16%
BA220819P001625002022-08-16 3:58PM EDT162.500.240.230.25-0.27-52.94%1,0091,69739.06%
BA220819P001650002022-08-16 3:59PM EDT165.000.380.380.41-0.46-54.76%2,0833,19535.65%
BA220819P001675002022-08-16 3:58PM EDT167.500.720.690.74-0.74-50.68%1,9361,36133.20%
BA220819P001700002022-08-16 3:59PM EDT170.001.321.281.32-1.06-44.54%3,7462,68830.88%
BA220819P001725002022-08-16 3:59PM EDT172.502.302.252.35-1.42-38.17%1,49438429.64%
BA220819P001750002022-08-16 3:59PM EDT175.003.803.653.90-1.57-29.24%1681,56629.40%
BA220819P001775002022-08-16 2:00PM EDT177.506.355.605.85-0.80-11.19%766429.15%
BA220819P001800002022-08-16 1:43PM EDT180.007.477.708.10-0.87-10.43%2998729.69%
BA220819P001825002022-08-15 3:21PM EDT182.5011.5010.0510.550.00-21433.99%
BA220819P001850002022-08-16 3:13PM EDT185.0013.2212.7013.00-0.73-5.23%181,45536.82%
BA220819P001875002022-08-08 3:00PM EDT187.5020.8515.2015.500.00-6642.38%
BA220819P001900002022-08-16 2:35PM EDT190.0017.2017.7017.95-1.85-9.71%5235441.41%
BA220819P001950002022-08-16 12:53PM EDT195.0022.4522.7022.95-3.60-13.82%243950.78%
BA220819P002000002022-08-16 3:23PM EDT200.0027.7027.5528.00-3.92-12.40%610667.77%
BA220819P002050002022-08-02 10:59AM EDT205.0040.3832.6533.100.00-2187.11%
BA220819P002100002022-08-01 11:23AM EDT210.0040.1037.6038.200.00-11104.40%
BA220819P002150002022-08-15 9:35AM EDT215.0045.2042.6043.000.00-61394.53%
BA220819P002200002022-08-01 12:05PM EDT220.0048.7747.5048.150.00-100119.73%
BA220819P002250002022-08-01 10:01AM EDT225.0057.0052.5553.050.00-70118.16%
BA220819P002300002022-08-03 11:31AM EDT230.0065.7657.4558.000.00-10118.36%
BA220819P002350002022-08-02 10:26AM EDT235.0071.4062.6563.100.00-20140.43%
BA220819P002400002022-05-06 12:24PM EDT240.0091.8599.90101.750.00-113732.23%
BA220819P002450002022-04-27 10:49AM EDT245.0097.30112.35114.250.00-20850.46%
BA220819P002500002022-05-13 12:35PM EDT250.00120.07121.90124.150.00-320930.08%
BA220819P002550002022-05-13 12:35PM EDT255.00124.76126.60129.250.00-220941.89%
BA220819P002600002022-05-03 1:01PM EDT260.00107.50118.60121.300.00-40773.90%
BA220819P002650002022-08-01 11:00AM EDT265.0094.8092.6093.100.00-40184.38%
BA220819P002750002022-05-17 11:55AM EDT275.00146.50140.55143.150.00-60906.37%
BA220819P002800002022-07-21 1:31PM EDT280.00119.65107.15108.250.00-20221.68%
BA220819P002850002022-05-17 11:23AM EDT285.00157.35150.40153.150.00-10927.86%
BA220819P002900002022-04-14 10:29AM EDT290.00106.60162.20165.550.00-1201,037.50%
BA220819P003000002022-04-22 10:00AM EDT300.00118.50178.00181.100.00-201,137.62%