Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,62-4,53 (-2,79%)
Al cierre: 04:00PM EDT
157,50 -0,12 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240913C000950002024-08-26 10:24AM EDT95.0079.2860.9563.650.00-33235.64%
BA240913C001000002024-08-28 10:36AM EDT100.0072.5656.0058.600.00--3213.18%
BA240913C001050002024-08-20 9:56AM EDT105.0070.0050.9553.600.00-22194.04%
BA240913C001350002024-08-22 2:07PM EDT135.0038.1521.9023.350.00--184.28%
BA240913C001400002024-09-05 12:13PM EDT140.0021.4516.3018.650.00-11376.27%
BA240913C001450002024-09-05 3:51PM EDT145.0017.2512.6013.500.00-6856.79%
BA240913C001500002024-09-06 3:59PM EDT150.008.998.159.05-6.61-42.37%802349.22%
BA240913C001550002024-09-06 3:59PM EDT155.005.295.105.95-3.21-37.76%18910752.34%
BA240913C001600002024-09-06 3:59PM EDT160.002.552.512.92-2.53-49.80%1,87575745.58%
BA240913C001625002024-09-06 3:57PM EDT162.501.691.631.70-2.06-54.93%9081,09341.07%
BA240913C001650002024-09-06 3:59PM EDT165.001.060.991.09-1.53-59.07%1,4241,59741.02%
BA240913C001675002024-09-06 3:59PM EDT167.500.640.600.87-1.08-62.79%56440444.78%
BA240913C001700002024-09-06 3:59PM EDT170.000.360.350.40-0.77-68.14%1,2561,10641.11%
BA240913C001725002024-09-06 3:58PM EDT172.500.240.140.23-0.44-64.71%3411,10241.26%
BA240913C001750002024-09-06 3:55PM EDT175.000.140.110.14-0.31-68.89%3371,01342.09%
BA240913C001775002024-09-06 3:13PM EDT177.500.080.060.08-0.22-73.33%9432842.58%
BA240913C001800002024-09-06 3:58PM EDT180.000.040.040.06-0.14-77.78%13882144.73%
BA240913C001825002024-09-06 2:21PM EDT182.500.050.030.12-0.07-58.33%151,32250.20%
BA240913C001850002024-09-06 3:41PM EDT185.000.030.030.04-0.06-66.67%721,16249.61%
BA240913C001875002024-09-06 3:55PM EDT187.500.030.010.06-0.03-50.00%6613352.34%
BA240913C001900002024-09-06 11:44AM EDT190.000.040.010.060.00-471,96155.86%
BA240913C001925002024-09-06 2:49PM EDT192.500.040.000.06+0.01+33.33%46858.20%
BA240913C001950002024-09-06 3:44PM EDT195.000.010.010.05-0.01-50.00%601,98261.72%
BA240913C001975002024-09-06 2:08PM EDT197.500.010.000.18-0.01-50.00%110774.22%
BA240913C002000002024-09-06 3:05PM EDT200.000.010.000.01-0.01-50.00%2425456.25%
BA240913C002050002024-09-06 9:45AM EDT205.000.010.000.01-0.04-80.00%1531662.50%
BA240913C002100002024-09-05 10:16AM EDT210.000.010.000.010.00-2014067.19%
BA240913C002150002024-08-30 3:55PM EDT215.000.100.000.060.00-11985.55%
BA240913C002200002024-09-04 3:58PM EDT220.000.010.000.120.00-1998.44%
BA240913C002250002024-08-26 11:51AM EDT225.000.010.000.100.00--1101.95%
BA240913C002300002024-09-04 2:00PM EDT230.000.020.000.020.00-1492.19%
BA240913C002350002024-08-29 2:21PM EDT235.000.010.000.100.00-11296112.50%
BA240913C002400002024-08-30 10:07AM EDT240.000.050.000.180.00-99126.17%
BA240913C002600002024-08-28 1:24PM EDT260.000.150.000.180.00-55146.48%
Opciones de ventapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240913P000950002024-09-05 9:41AM EDT95.000.030.000.110.00-460148.05%
BA240913P001000002024-09-04 10:55AM EDT100.000.010.000.010.00-3355106.25%
BA240913P001100002024-09-06 2:30PM EDT110.000.010.000.11-0.05-83.33%169108.59%
BA240913P001150002024-09-06 3:45PM EDT115.000.010.000.14-0.02-66.67%143399.61%
BA240913P001200002024-09-06 3:23PM EDT120.000.030.010.05+0.01+50.00%15119878.91%
BA240913P001250002024-09-06 3:29PM EDT125.000.060.020.07-0.01-14.29%314971.48%
BA240913P001300002024-09-06 2:47PM EDT130.000.080.030.09+0.01+14.29%13018563.09%
BA240913P001350002024-09-06 1:45PM EDT135.000.140.060.20-0.04-22.22%629258.79%
BA240913P001400002024-09-06 3:57PM EDT140.000.150.160.22-0.04-21.05%67530450.39%
BA240913P001450002024-09-06 3:58PM EDT145.000.410.410.47+0.08+24.24%41180547.12%
BA240913P001500002024-09-06 3:59PM EDT150.001.031.001.15+0.38+58.46%1,0643,41444.82%
BA240913P001525002024-09-06 3:59PM EDT152.501.561.301.64+0.60+62.50%60643242.53%
BA240913P001550002024-09-06 3:58PM EDT155.002.322.282.39+1.00+75.76%9631,45041.09%
BA240913P001575002024-09-06 3:59PM EDT157.503.293.303.45+1.29+64.50%1,13145340.33%
BA240913P001600002024-09-06 3:59PM EDT160.004.724.654.80+1.86+65.03%6513,37939.70%
BA240913P001625002024-09-06 3:54PM EDT162.506.106.256.40+2.14+54.04%17283738.70%
BA240913P001650002024-09-06 3:48PM EDT165.007.956.558.35+2.55+47.22%18774239.11%
BA240913P001675002024-09-06 2:59PM EDT167.5010.3010.1511.45+3.50+51.47%5061356.20%
BA240913P001700002024-09-06 3:55PM EDT170.0012.2512.3513.40+3.85+45.83%9280454.39%
BA240913P001725002024-09-06 3:56PM EDT172.5014.7313.3015.95+3.65+32.94%2939962.01%
BA240913P001750002024-09-06 3:55PM EDT175.0017.0517.0518.80+4.26+33.31%7137256.45%
BA240913P001775002024-09-06 2:50PM EDT177.5020.4019.4020.05+3.85+23.26%33348.34%
BA240913P001800002024-09-05 2:09PM EDT180.0017.5021.8023.000.00-7015769.48%
BA240913P001825002024-09-05 12:23PM EDT182.5021.4024.2025.150.00-5062.40%
BA240913P001850002024-09-04 12:15PM EDT185.0020.9526.6029.100.00-5374.95%
BA240913P001875002024-09-05 12:20PM EDT187.5026.5529.1031.700.00-1081.49%
BA240913P001900002024-09-05 3:25PM EDT190.0028.1031.6034.150.00-20885.30%
BA240913P001950002024-08-27 1:25PM EDT195.0022.6036.5039.050.00-10090.14%
BA240913P002000002024-09-05 3:41PM EDT200.0037.7341.5044.100.00-1199.66%
BA240913P002050002024-09-05 3:41PM EDT205.0042.7546.6549.100.00-10111.13%
BA240913P002100002024-08-09 10:36AM EDT210.0042.5051.7054.100.00-100120.12%
BA240913P002200002024-08-02 12:45PM EDT220.0050.2045.6548.300.00-1000.00%
BA240913P002400002024-09-05 3:41PM EDT240.0077.7081.6584.050.00-20159.57%