Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
197,53-0,37 (-0,19%)
Al cierre: 04:00PM EDT
197,54 +0,01 (+0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119C000600002022-08-09 11:26AM EDT60.00110.30112.30114.150.00-2330.00%
BA240119C000650002022-08-08 1:48PM EDT65.00109.60107.55109.650.00--320.00%
BA240119C000700002022-08-01 9:35AM EDT70.00102.50103.40105.450.00--310.00%
BA240119C000750002022-08-08 11:28AM EDT75.0098.5799.10100.950.00-5380.00%
BA240119C000800002022-08-11 10:40AM EDT80.0098.2095.3597.00+3.95+4.19%1400.00%
BA240119C000850002022-08-03 2:53PM EDT85.0090.2391.3092.700.00-5240.00%
BA240119C000900002022-08-04 10:34AM EDT90.0086.5087.3588.600.00-11020.00%
BA240119C000950002022-08-11 2:03PM EDT95.0084.2583.2584.80+0.25+0.30%5280.00%
BA240119C001000002022-08-10 3:54PM EDT100.0081.0079.4580.80+2.75+3.51%116800.00%
BA240119C001050002022-08-10 9:58AM EDT105.0076.5075.5576.80+2.30+3.10%20940.00%
BA240119C001100002022-08-09 11:31AM EDT110.0070.6971.9573.250.00-11330.00%
BA240119C001150002022-08-08 9:34AM EDT115.0069.0068.2069.600.00-51960.00%
BA240119C001200002022-08-11 10:50AM EDT120.0066.7065.0066.25+2.65+4.14%78420.00%
BA240119C001250002022-08-10 1:55PM EDT125.0064.2061.6062.90+4.00+6.64%24570.00%
BA240119C001300002022-08-11 10:03AM EDT130.0060.5658.2559.80+2.32+3.98%51,5990.00%
BA240119C001350002022-08-11 1:59PM EDT135.0056.1555.0556.20+2.57+4.80%41,2220.00%
BA240119C001400002022-08-11 10:18AM EDT140.0054.2551.9553.10+2.25+4.33%21,1480.00%
BA240119C001450002022-08-10 1:19PM EDT145.0051.5049.0050.20+3.63+7.58%24490.00%
BA240119C001500002022-08-11 11:05AM EDT150.0048.0046.2047.35+2.50+5.49%82,4350.00%
BA240119C001550002022-08-11 10:40AM EDT155.0045.8543.5544.55+3.05+7.13%51,20122.35%
BA240119C001600002022-08-11 10:32AM EDT160.0043.1541.0041.80+2.38+5.84%42,06426.01%
BA240119C001650002022-08-11 11:09AM EDT165.0039.6038.6039.50+1.35+3.53%71,28729.01%
BA240119C001700002022-08-11 12:06PM EDT170.0036.5536.2037.00+0.20+0.55%152,48330.69%
BA240119C001750002022-08-11 1:11PM EDT175.0034.4533.7534.70+1.25+3.77%42,28332.13%
BA240119C001800002022-08-10 3:59PM EDT180.0032.6531.7532.45+1.65+5.32%242,75233.20%
BA240119C001850002022-08-11 1:23PM EDT185.0030.5029.8030.65+0.42+1.40%31,62234.58%
BA240119C001900002022-08-11 10:20AM EDT190.0029.2327.8528.70+1.55+5.60%598135.41%
BA240119C001950002022-08-11 10:14AM EDT195.0027.2526.0026.70+1.76+6.90%790135.89%
BA240119C002000002022-08-11 12:07PM EDT200.0024.3024.3025.00+0.25+1.04%145,14036.57%
BA240119C002050002022-08-11 11:46AM EDT205.0023.0022.5523.25+0.90+4.07%155536.95%
BA240119C002100002022-08-11 10:32AM EDT210.0022.5021.1521.55+1.50+7.14%41,37437.21%
BA240119C002150002022-08-11 1:15PM EDT215.0019.9519.6520.30-1.00-4.77%790237.91%
BA240119C002200002022-08-10 3:13PM EDT220.0018.8218.1518.85+0.52+2.84%191138.16%
BA240119C002250002022-08-11 1:41PM EDT225.0017.4817.1017.80+0.48+2.82%51,55238.82%
BA240119C002300002022-08-10 9:30AM EDT230.0017.0015.9516.45+1.15+7.26%556738.91%
BA240119C002350002022-08-10 3:59PM EDT235.0015.3514.7015.40+0.45+3.02%154139.29%
BA240119C002400002022-08-10 3:59PM EDT240.0014.2013.9014.35+0.50+3.65%274239.54%
BA240119C002450002022-08-01 3:26PM EDT245.0014.2312.8013.450.00-129039.90%
BA240119C002500002022-08-11 1:34PM EDT250.0012.5011.9012.50+0.50+4.17%263,98140.06%
BA240119C002550002022-08-10 1:27PM EDT255.0012.0411.2011.70+0.89+7.98%2594340.34%
BA240119C002600002022-08-10 2:45PM EDT260.0010.9510.4011.05+0.34+3.20%395440.77%
BA240119C002650002022-08-11 11:35AM EDT265.0010.119.6510.15+2.11+26.37%252640.69%
BA240119C002700002022-08-11 11:35AM EDT270.009.439.009.65+0.43+4.78%373541.19%
BA240119C002750002022-08-11 2:09PM EDT275.008.698.508.90-0.30-3.34%119841.17%
BA240119C002800002022-08-10 1:20PM EDT280.008.577.908.40+0.54+6.72%11,63841.50%
BA240119C002850002022-08-03 9:49AM EDT285.007.487.407.850.00-110241.67%
BA240119C002900002022-08-11 10:17AM EDT290.007.496.857.35+0.29+4.03%451041.86%
BA240119C003000002022-08-11 2:09PM EDT300.006.296.156.40+0.07+1.13%1183,23942.10%
BA240119C003100002022-08-09 2:59PM EDT310.005.405.405.700.00-167142.60%
BA240119C003200002022-08-10 3:08PM EDT320.005.004.655.05+0.11+2.25%185742.99%
BA240119C003300002022-08-11 12:50PM EDT330.004.304.054.50+0.17+4.12%1011,62043.40%
BA240119C003400002022-08-11 11:55AM EDT340.003.823.754.00-0.07-1.80%67,02243.74%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119P000600002022-08-10 10:58AM EDT60.001.651.501.85-0.15-8.33%512480.86%
BA240119P000650002022-08-10 2:50PM EDT65.002.001.802.25-0.18-8.26%21,60678.97%
BA240119P000700002022-08-11 11:10AM EDT70.002.362.152.63-0.23-8.88%14676.98%
BA240119P000750002022-08-10 11:23AM EDT75.003.022.503.30-0.48-13.71%135475.79%
BA240119P000800002022-08-02 3:50PM EDT80.004.253.253.600.00-2150074.39%
BA240119P000850002022-08-02 2:16PM EDT85.004.903.854.250.00-122773.28%
BA240119P000900002022-08-10 10:23AM EDT90.005.004.554.95-0.05-0.99%549772.25%
BA240119P000950002022-08-11 11:10AM EDT95.005.445.355.75-0.80-12.82%233271.37%
BA240119P001000002022-08-11 11:55AM EDT100.006.426.206.55-0.48-6.96%21,54970.34%
BA240119P001050002022-08-10 12:02PM EDT105.007.457.207.60-0.54-6.76%11,02869.78%
BA240119P001100002022-08-11 1:15PM EDT110.008.458.258.60-0.95-10.11%42,03468.94%
BA240119P001150002022-08-11 10:43AM EDT115.009.459.459.85-1.05-10.00%182468.47%
BA240119P001200002022-08-11 10:47AM EDT120.0010.7010.7011.10-1.30-10.83%43,30567.82%
BA240119P001250002022-08-10 1:26PM EDT125.0012.1012.1012.50-1.40-10.37%62,34567.33%
BA240119P001300002022-08-11 10:19AM EDT130.0013.7513.6014.10-0.48-3.37%13,34466.98%
BA240119P001350002022-08-11 12:42PM EDT135.0015.4015.1515.80-1.50-8.88%12,58566.58%
BA240119P001400002022-08-11 12:42PM EDT140.0017.1016.8517.60-1.75-9.28%23,45966.24%
BA240119P001450002022-08-11 11:47AM EDT145.0018.9118.7019.30-1.81-8.74%1001,72065.76%
BA240119P001500002022-08-11 2:02PM EDT150.0020.8520.6021.25-1.60-7.13%1043,49265.40%
BA240119P001550002022-08-10 1:18PM EDT155.0022.4822.7523.75-2.04-8.32%12,01765.58%
BA240119P001600002022-08-11 11:06AM EDT160.0025.2024.9526.00-2.30-8.36%102,79865.39%
BA240119P001650002022-08-11 1:01PM EDT165.0027.5027.3028.25-2.50-8.33%111,44965.16%
BA240119P001700002022-08-11 1:41PM EDT170.0029.9029.7530.80-1.94-6.09%2012,92165.11%
BA240119P001750002022-08-11 2:02PM EDT175.0032.6832.3533.55-2.57-7.29%71,27765.17%
BA240119P001800002022-08-11 12:14PM EDT180.0035.4835.1036.15-2.26-5.99%23,50265.09%
BA240119P001850002022-08-05 9:47AM EDT185.0041.3037.9538.750.00-511,76164.94%
BA240119P001900002022-08-11 2:04PM EDT190.0041.1641.0041.85-0.16-0.39%12,13965.20%
BA240119P001950002022-08-10 10:55AM EDT195.0044.0544.1044.80-2.95-6.28%1135265.23%
BA240119P002000002022-08-11 12:39PM EDT200.0047.4447.3548.25-3.11-6.15%34,15365.63%
BA240119P002050002022-08-10 1:24PM EDT205.0049.7550.7551.55-3.45-6.48%301,68965.89%
BA240119P002100002022-08-01 3:37PM EDT210.0055.0454.2554.850.00-278066.12%
BA240119P002150002022-08-01 10:17AM EDT215.0059.1857.8058.600.00-107166.59%
BA240119P002200002022-08-11 11:09AM EDT220.0061.2361.4562.35-2.27-3.57%11,20467.03%
BA240119P002250002022-08-08 11:47AM EDT225.0068.1065.3066.150.00-411,92767.54%
BA240119P002300002022-08-08 2:29PM EDT230.0069.9069.0570.100.00-138668.01%
BA240119P002350002022-07-28 3:57PM EDT235.0081.4073.1074.200.00-105568.69%
BA240119P002400002022-08-10 3:00PM EDT240.0076.9577.0078.00-8.95-10.42%116568.99%
BA240119P002450002022-08-10 11:26AM EDT245.0079.8381.0082.10+79.83-103169.48%
BA240119P002500002022-08-11 11:59AM EDT250.0085.7085.2086.60-0.10-0.12%1566270.33%
BA240119P002550002021-12-30 11:48AM EDT255.0071.5063.6569.300.00-115540.59%
BA240119P002600002022-08-08 2:27PM EDT260.0094.7593.7095.400.00-24371.75%
BA240119P002650002022-07-01 9:56AM EDT265.00125.30100.15101.750.00-11975.28%
BA240119P002700002022-08-09 3:49PM EDT270.00106.63102.80104.500.00-33473.57%
BA240119P002750002022-07-12 12:58PM EDT275.00125.80105.65107.200.00-32171.88%
BA240119P002800002022-08-09 3:49PM EDT280.00115.91111.80113.700.00-32975.18%
BA240119P002850002021-12-21 12:23PM EDT285.00100.0085.7093.750.00-11738.64%
BA240119P002900002022-07-25 9:32AM EDT290.00136.00121.30123.300.00-2677.25%
BA240119P003000002022-01-04 3:33PM EDT300.0099.0597.45105.750.00-718734.78%
BA240119P003100002021-12-31 2:25PM EDT310.00118.02107.35114.300.00-510231.98%
BA240119P003200002022-01-03 2:04PM EDT320.00120.00113.50119.850.00-4930.00%
BA240119P003300002021-12-31 2:27PM EDT330.00135.76123.40129.750.00-6130.00%
BA240119P003400002022-08-09 3:55PM EDT340.00175.00170.40173.600.00-5188.38%