Mercados españoles abiertos en 2 hrs 45 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
175,32+3,49 (+2,03%)
Al cierre: 04:00PM EST
175,34 +0,02 (+0,01%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221202C000850002022-11-28 3:28PM EST85.0087.0089.8092.100.00-12436.33%
BA221202C001000002022-11-28 2:33PM EST100.0072.3974.8076.300.00-115295.31%
BA221202C001100002022-11-01 9:23AM EST110.0033.6564.6066.200.00-33216.41%
BA221202C001180002022-11-09 12:57PM EST118.0051.6056.8559.000.00-33256.45%
BA221202C001200002022-11-03 1:30PM EST120.0038.2054.3056.350.00-211134.38%
BA221202C001210002022-10-18 10:08AM EST121.0020.6549.7550.850.00--00.00%
BA221202C001220002022-11-01 1:53PM EST122.0022.9352.8554.350.00-22207.23%
BA221202C001260002022-11-23 9:45AM EST126.0047.7048.9050.350.00-12193.95%
BA221202C001270002022-11-04 12:32PM EST127.0030.4647.8049.350.00-11184.38%
BA221202C001300002022-11-25 12:17PM EST130.0048.0044.6546.950.00-140193.75%
BA221202C001310002022-11-18 11:21AM EST131.0043.0143.8045.400.00-628171.68%
BA221202C001320002022-10-27 8:41AM EST132.0012.9645.9546.950.00-20299.32%
BA221202C001330002022-11-23 11:58AM EST133.0041.0241.8544.100.00-17193.26%
BA221202C001340002022-11-25 12:46PM EST134.0044.2540.9041.950.00-417137.50%
BA221202C001350002022-11-29 12:10PM EST135.0038.9839.7041.20-4.24-9.81%125138.28%
BA221202C001360002022-11-25 12:43PM EST136.0042.3538.7040.450.00-67150.39%
BA221202C001370002022-11-28 3:58PM EST137.0035.0137.5539.300.00-29127.34%
BA221202C001380002022-11-28 12:05PM EST138.0035.8936.7539.050.00-112167.58%
BA221202C001390002022-11-07 10:25AM EST139.0028.4934.7037.300.00-17184.47%
BA221202C001400002022-11-28 9:30AM EST140.0036.3533.6036.200.00-2104175.29%
BA221202C001410002022-11-18 12:20PM EST141.0031.5633.8035.250.00-114127.15%
BA221202C001420002022-11-29 11:54AM EST142.0031.8432.3035.00+0.08+0.25%1093134.67%
BA221202C001430002022-11-29 10:27AM EST143.0032.8031.9533.35-2.45-6.95%218130.96%
BA221202C001440002022-11-18 10:26AM EST144.0029.5930.6532.300.00-125111.33%
BA221202C001450002022-11-29 1:26PM EST145.0030.2529.9532.00+2.83+10.32%5154142.97%
BA221202C001460002022-11-17 3:23PM EST146.0026.0628.5030.200.00-111382.81%
BA221202C001470002022-11-28 10:05AM EST147.0028.0027.9529.300.00-2131114.36%
BA221202C001480002022-11-28 11:02AM EST148.0026.0626.8528.800.00-267123.05%
BA221202C001490002022-11-28 12:48PM EST149.0025.0025.8527.350.00-847105.27%
BA221202C001500002022-11-29 2:39PM EST150.0025.0124.9526.90+2.57+11.45%12233120.22%
BA221202C001525002022-11-29 3:11PM EST152.5022.5522.5023.15+2.95+15.05%711553.13%
BA221202C001550002022-11-29 11:45AM EST155.0018.8719.7521.35+1.17+6.61%1618780.76%
BA221202C001575002022-11-29 2:50PM EST157.5017.6116.9518.20+2.81+18.99%125780.47%
BA221202C001600002022-11-29 3:46PM EST160.0015.1014.7516.70+1.75+13.11%12340272.22%
BA221202C001625002022-11-29 2:59PM EST162.5012.6212.1013.90+2.62+26.20%1323151.95%
BA221202C001650002022-11-29 2:08PM EST165.0010.8610.2511.10+2.87+35.92%4662651.22%
BA221202C001675002022-11-29 12:38PM EST167.507.767.659.40+1.06+15.82%2136451.76%
BA221202C001700002022-11-29 3:59PM EST170.006.326.206.45+2.27+56.05%54958249.46%
BA221202C001725002022-11-29 3:59PM EST172.504.504.304.65+1.65+57.89%91679248.24%
BA221202C001750002022-11-29 3:59PM EST175.002.972.883.00+1.27+74.71%5,1312,56044.78%
BA221202C001775002022-11-29 3:59PM EST177.501.811.791.83+0.76+72.38%3,5331,80043.65%
BA221202C001800002022-11-29 3:59PM EST180.001.030.961.03+0.47+83.93%5,2873,40542.97%
BA221202C001825002022-11-29 3:59PM EST182.500.550.550.60+0.23+71.88%1,7381,61844.34%
BA221202C001850002022-11-29 3:59PM EST185.000.320.310.33+0.15+88.24%1,4572,59845.31%
BA221202C001875002022-11-29 3:45PM EST187.500.170.170.18+0.06+54.55%44257046.48%
BA221202C001900002022-11-29 3:48PM EST190.000.110.110.12+0.04+57.14%1,4681,82349.61%
BA221202C001925002022-11-29 3:57PM EST192.500.080.080.09+0.03+60.00%2,1512,63952.93%
BA221202C001950002022-11-29 2:58PM EST195.000.050.050.07+0.01+25.00%19557555.86%
BA221202C001975002022-11-29 3:17PM EST197.500.030.020.08+0.01+50.00%1269559.77%
BA221202C002000002022-11-29 3:54PM EST200.000.020.020.04+0.01+100.00%63371260.94%
BA221202C002025002022-11-29 2:46PM EST202.500.020.020.050.00-452767.19%
BA221202C002050002022-11-28 11:02AM EST205.000.010.000.020.00-915262.50%
BA221202C002100002022-11-29 1:07PM EST210.000.010.000.010.00-22367.19%
BA221202C002200002022-11-25 12:00PM EST220.000.020.000.010.00-12281.25%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221202P000850002022-11-16 10:08AM EST85.000.010.000.010.00-11250.00%
BA221202P000900002022-11-03 12:16PM EST90.000.010.000.010.00-13231.25%
BA221202P000950002022-10-25 2:13PM EST95.000.170.000.120.00--0268.75%
BA221202P001000002022-11-29 11:54AM EST100.000.010.000.010.00-150152193.75%
BA221202P001050002022-11-18 9:30AM EST105.000.010.000.010.00-5253181.25%
BA221202P001100002022-11-18 9:45AM EST110.000.010.000.010.00-17104162.50%
BA221202P001150002022-11-23 9:51AM EST115.000.020.000.110.00-2130189.06%
BA221202P001180002022-11-25 11:15AM EST118.000.010.000.120.00-157180.47%
BA221202P001190002022-11-11 1:16PM EST119.000.050.003.550.00-240321.00%
BA221202P001200002022-11-23 9:51AM EST120.000.030.000.080.00-2208165.63%
BA221202P001210002022-11-04 12:54PM EST121.000.300.000.680.00-26218.36%
BA221202P001220002022-11-21 2:01PM EST122.000.020.000.520.00-616204.69%
BA221202P001230002022-11-17 3:23PM EST123.000.070.000.110.00-155161.72%
BA221202P001240002022-11-10 3:02PM EST124.000.110.004.300.00-1018309.57%
BA221202P001250002022-11-18 9:30AM EST125.000.080.000.110.00-2147154.69%
BA221202P001260002022-11-10 9:59AM EST126.000.060.004.300.00-515298.54%
BA221202P001270002022-11-28 2:48PM EST127.000.010.000.680.00-126193.75%
BA221202P001280002022-11-14 3:08PM EST128.000.010.000.680.00-322189.65%
BA221202P001290002022-11-23 2:01PM EST129.000.020.000.530.00-346177.73%
BA221202P001300002022-11-29 9:44AM EST130.000.010.000.010.00-30243109.38%
BA221202P001310002022-11-28 11:05AM EST131.000.020.000.110.00-175135.55%
BA221202P001320002022-11-25 10:44AM EST132.000.020.000.000.00-17450.00%
BA221202P001330002022-11-29 9:30AM EST133.000.010.000.53-0.01-50.00%311162.50%
BA221202P001340002022-11-18 10:25AM EST134.000.070.000.070.00-272119.53%
BA221202P001350002022-11-25 10:32AM EST135.000.010.000.070.00-1104116.41%
BA221202P001360002022-11-22 12:29PM EST136.000.020.000.070.00-766113.28%
BA221202P001370002022-11-18 11:14AM EST137.000.080.000.110.00-1053116.80%
BA221202P001380002022-11-21 11:02AM EST138.000.050.000.020.00-13293.75%
BA221202P001390002022-11-22 9:37AM EST139.000.030.000.010.00-513484.38%
BA221202P001400002022-11-29 9:35AM EST140.000.010.000.030.00-2011392.19%
BA221202P001410002022-11-22 2:39PM EST141.000.030.000.050.00-38095.31%
BA221202P001420002022-11-25 9:46AM EST142.000.030.000.500.00-644127.93%
BA221202P001430002022-11-25 11:36AM EST143.000.020.000.490.00-543123.93%
BA221202P001440002022-11-28 2:11PM EST144.000.010.000.030.00-15382.03%
BA221202P001450002022-11-28 3:22PM EST145.000.020.000.010.00-3034071.88%
BA221202P001460002022-11-28 11:51AM EST146.000.030.000.030.00-30834976.56%
BA221202P001470002022-11-28 2:32PM EST147.000.010.000.030.00-559974.22%
BA221202P001480002022-11-29 2:59PM EST148.000.020.000.020.00-1710468.75%
BA221202P001490002022-11-29 12:56PM EST149.000.010.000.07-0.02-66.67%26976.17%
BA221202P001500002022-11-29 3:32PM EST150.000.020.010.03-0.02-50.00%1,0681,12268.75%
BA221202P001525002022-11-29 1:36PM EST152.500.020.020.03-0.04-66.67%11322164.06%
BA221202P001550002022-11-29 2:36PM EST155.000.030.020.05-0.06-66.67%14662859.77%
BA221202P001575002022-11-29 3:45PM EST157.500.050.050.12-0.13-72.22%10665660.16%
BA221202P001600002022-11-29 3:53PM EST160.000.090.050.17-0.21-70.00%6491,84055.08%
BA221202P001625002022-11-29 3:55PM EST162.500.170.140.20-0.33-66.00%3591,76251.37%
BA221202P001650002022-11-29 3:59PM EST165.000.280.270.30-0.55-66.27%5701,75849.02%
BA221202P001675002022-11-29 3:59PM EST167.500.540.490.55-0.81-60.00%2,4831,81147.56%
BA221202P001700002022-11-29 3:59PM EST170.000.920.880.95-1.26-57.80%4,2091,64345.75%
BA221202P001725002022-11-29 3:59PM EST172.501.561.551.65-1.64-51.25%1,6991,38045.17%
BA221202P001750002022-11-29 3:59PM EST175.002.602.552.62-2.20-45.83%1,6501,30843.85%
BA221202P001775002022-11-29 3:53PM EST177.504.153.803.95-2.40-36.64%1,25456842.68%
BA221202P001800002022-11-29 3:46PM EST180.005.905.455.75-2.52-29.93%19021243.75%
BA221202P001825002022-11-29 2:01PM EST182.507.666.758.55-2.74-26.35%112961.35%
BA221202P001850002022-11-29 12:29PM EST185.0011.208.7011.15-1.95-14.83%1319374.46%
BA221202P001875002022-11-29 3:09PM EST187.5012.6011.5012.70-0.65-4.91%1960.16%
BA221202P001900002022-11-23 9:55AM EST190.0017.2513.0015.450.00-61776.47%
BA221202P001925002022-11-23 11:03AM EST192.5018.2316.0017.550.00--170.31%
BA221202P001950002022-11-29 10:21AM EST195.0020.4518.4021.05+2.55+14.25%21053.52%
BA221202P002000002022-11-28 10:05AM EST200.0025.1523.1025.250.00-410100.68%
BA221202P002050002022-11-21 11:07AM EST205.0032.6727.8530.650.00-100130.37%