Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
177,27-3,43 (-1,90%)
Al cierre: 04:00PM EDT
176,80 -0,47 (-0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240628C001000002024-06-05 11:21AM EDT100.0089.0076.5078.100.00--10112.50%
BA240628C001200002024-05-22 1:24PM EDT120.0066.9356.6558.150.00--294.34%
BA240628C001400002024-05-15 10:05AM EDT140.0038.9836.6541.700.00--1107.15%
BA240628C001450002024-06-14 2:10PM EDT145.0032.9131.7033.70-11.09-25.20%1465.38%
BA240628C001500002024-06-14 2:50PM EDT150.0027.4026.6528.70-5.82-17.52%11155.57%
BA240628C001550002024-05-31 3:17PM EDT155.0022.6721.7523.800.00-1166.72%
BA240628C001600002024-06-14 1:21PM EDT160.0018.9016.9018.95-2.74-12.66%33157.40%
BA240628C001650002024-06-14 2:50PM EDT165.0012.6312.9513.50-15.07-54.40%124140.58%
BA240628C001700002024-06-14 3:03PM EDT170.008.937.309.20-3.82-29.96%55235.94%
BA240628C001725002024-06-14 3:44PM EDT172.506.535.757.90-3.56-35.28%9539.26%
BA240628C001750002024-06-14 3:30PM EDT175.005.104.905.95-2.65-34.19%17813235.66%
BA240628C001775002024-06-14 3:59PM EDT177.504.004.004.15-3.42-46.09%609731.93%
BA240628C001800002024-06-14 3:58PM EDT180.002.922.883.00-1.83-38.53%31923831.42%
BA240628C001825002024-06-14 3:59PM EDT182.502.051.972.07-1.45-41.43%2878730.82%
BA240628C001850002024-06-14 3:58PM EDT185.001.351.221.43-1.23-47.67%55279330.91%
BA240628C001875002024-06-14 3:58PM EDT187.500.910.750.97-0.93-50.54%31117531.10%
BA240628C001900002024-06-14 3:55PM EDT190.000.640.500.66-0.61-48.80%53371131.57%
BA240628C001925002024-06-14 3:59PM EDT192.500.440.370.44-0.40-47.62%22144431.98%
BA240628C001950002024-06-14 3:40PM EDT195.000.270.210.31-0.24-47.06%24261732.86%
BA240628C001975002024-06-14 3:19PM EDT197.500.210.100.36-0.17-44.74%7610037.40%
BA240628C002000002024-06-14 3:23PM EDT200.000.140.150.24-0.14-50.00%26489637.50%
BA240628C002025002024-06-13 11:44AM EDT202.500.150.000.34-0.07-31.82%13843.41%
BA240628C002050002024-06-14 3:56PM EDT205.000.110.100.13-0.03-21.43%8775439.16%
BA240628C002075002024-06-11 12:47PM EDT207.500.200.050.300.00--248.34%
BA240628C002100002024-06-14 3:18PM EDT210.000.100.080.29+0.01+11.11%449550.93%
BA240628C002125002024-06-10 9:44AM EDT212.500.490.020.280.00--153.42%
BA240628C002150002024-06-14 12:05PM EDT215.000.070.070.11-0.01-12.50%10157048.34%
BA240628C002200002024-06-14 3:38PM EDT220.000.050.030.120.00-539950.39%
BA240628C002250002024-06-13 11:32AM EDT225.000.040.000.170.00-519355.76%
BA240628C002300002024-06-14 9:57AM EDT230.000.040.010.10-0.01-20.00%162357.03%
BA240628C002350002024-06-03 2:28PM EDT235.000.140.000.250.00-1767.77%
BA240628C002450002024-05-20 11:31AM EDT245.000.200.000.250.00--1076.07%
BA240628C002500002024-05-17 3:45PM EDT250.000.290.000.250.00-1180.08%
BA240628C002550002024-06-10 2:26PM EDT255.000.020.000.250.00--183.98%
BA240628C002600002024-06-13 11:06AM EDT260.000.040.000.250.00-7887.70%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240628P001000002024-06-11 11:37AM EDT100.000.100.000.250.00--1132.42%
BA240628P001300002024-06-14 3:39PM EDT130.000.040.000.05-0.07-63.64%2262.89%
BA240628P001350002024-06-14 3:28PM EDT135.000.250.000.23+0.19+316.67%12567.58%
BA240628P001400002024-06-14 3:21PM EDT140.000.060.000.26+0.04+200.00%307560.74%
BA240628P001450002024-06-14 3:42PM EDT145.000.060.020.09-0.02-25.00%211350.00%
BA240628P001500002024-06-13 11:10AM EDT150.000.100.030.300.00-21143752.34%
BA240628P001550002024-06-14 3:23PM EDT155.000.250.060.24+0.16+177.78%3936941.90%
BA240628P001600002024-06-14 3:54PM EDT160.000.280.240.31+0.09+47.37%9861635.55%
BA240628P001650002024-06-14 3:55PM EDT165.000.600.550.64+0.28+87.50%83377332.72%
BA240628P001675002024-06-14 3:59PM EDT167.500.870.830.93+0.32+58.18%8933831.49%
BA240628P001700002024-06-14 3:57PM EDT170.001.401.301.58+0.70+100.00%98871832.64%
BA240628P001725002024-06-14 3:59PM EDT172.501.951.882.19+0.86+78.90%93813131.49%
BA240628P001750002024-06-14 3:59PM EDT175.002.762.703.00+1.06+62.35%68143030.42%
BA240628P001775002024-06-14 3:37PM EDT177.504.003.804.00+1.50+60.00%30616429.09%
BA240628P001800002024-06-14 3:55PM EDT180.005.455.155.40+1.93+54.83%11945128.88%
BA240628P001825002024-06-14 3:44PM EDT182.506.803.757.25+2.25+49.45%2210430.41%
BA240628P001850002024-06-14 3:45PM EDT185.009.267.5010.45+3.26+54.33%14470442.41%
BA240628P001875002024-06-14 3:23PM EDT187.5012.3710.6011.15+4.18+51.04%1810630.54%
BA240628P001900002024-06-14 3:44PM EDT190.0013.9612.9013.30+3.92+39.04%269430.25%
BA240628P001925002024-06-14 2:46PM EDT192.5015.8013.5516.40+3.90+32.77%91842.51%
BA240628P001950002024-06-14 12:00PM EDT195.0016.8815.8518.80+1.88+12.53%22145.46%
BA240628P001975002024-06-14 3:23PM EDT197.5021.9719.1521.25+5.05+29.85%132748.80%
BA240628P002000002024-06-06 1:46PM EDT200.0010.2021.6023.750.00--052.69%
BA240628P002025002024-06-12 11:24AM EDT202.5019.2024.5526.250.00--056.42%
BA240628P002050002024-06-11 11:26AM EDT205.0018.8027.1028.750.00-1760.06%