Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,70-3,00 (-1,66%)
A partir del 11:43AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240705C001500002024-05-29 11:13AM EDT150.0027.3027.5529.550.00--551.32%
BA240705C001550002024-06-03 1:16PM EDT155.0026.3322.9024.500.00-5554.76%
BA240705C001600002024-06-04 3:48PM EDT160.0029.5017.9019.250.00-1443.49%
BA240705C001650002024-06-13 12:48PM EDT165.0016.9314.3014.600.00-31037.70%
BA240705C001700002024-06-12 11:59AM EDT170.0015.1510.1510.600.00-23035.12%
BA240705C001750002024-06-14 11:18AM EDT175.006.706.657.00-2.16-24.38%238532.12%
BA240705C001800002024-06-14 10:37AM EDT180.004.054.004.20-1.65-28.95%418930.09%
BA240705C001850002024-06-14 11:27AM EDT185.002.322.202.35-1.08-31.76%6134329.32%
BA240705C001900002024-06-14 11:28AM EDT190.001.241.171.24-0.49-29.52%8332129.18%
BA240705C001950002024-06-14 11:22AM EDT195.000.600.570.63-0.28-31.82%6858929.42%
BA240705C002000002024-06-14 11:27AM EDT200.000.320.280.34-0.14-32.56%20481930.42%
BA240705C002050002024-06-14 10:08AM EDT205.000.200.120.200.00-656631.89%
BA240705C002100002024-06-14 11:18AM EDT210.000.100.060.24-0.05-33.33%114137.35%
BA240705C002150002024-06-13 9:54AM EDT215.000.210.000.250.00-24541.90%
BA240705C002200002024-06-13 9:54AM EDT220.000.190.010.110.00-112440.43%
BA240705C002250002024-06-12 12:14PM EDT225.000.100.010.200.00-5648.05%
BA240705C002300002024-06-12 2:55PM EDT230.000.060.010.270.00-21354.25%
BA240705C002350002024-06-13 12:41PM EDT235.000.030.010.130.00-51351.95%
BA240705C002450002024-06-10 1:38PM EDT245.000.060.010.270.00--558.98%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240705P001200002024-05-30 3:50PM EDT120.000.080.000.270.00-2273.24%
BA240705P001250002024-05-29 2:47PM EDT125.000.110.010.270.00--166.80%
BA240705P001300002024-06-12 1:16PM EDT130.000.030.010.270.00-1460.25%
BA240705P001350002024-06-13 2:11PM EDT135.000.120.010.280.00-11154.10%
BA240705P001400002024-06-12 11:30AM EDT140.000.040.000.290.00-1453.71%
BA240705P001450002024-06-14 10:37AM EDT145.000.120.010.24+0.06+100.00%104545.41%
BA240705P001500002024-06-13 3:40PM EDT150.000.100.010.360.00-204442.19%
BA240705P001550002024-06-14 10:39AM EDT155.000.280.050.41+0.04+16.67%2010136.48%
BA240705P001600002024-06-14 10:39AM EDT160.000.460.340.56+0.15+48.39%2736032.03%
BA240705P001650002024-06-14 10:17AM EDT165.000.930.460.85+0.40+75.47%510728.08%
BA240705P001700002024-06-14 11:14AM EDT170.001.741.601.70+0.68+64.15%1231126.73%
BA240705P001750002024-06-14 11:14AM EDT175.003.283.103.25+1.06+47.75%3731725.89%
BA240705P001800002024-06-14 10:38AM EDT180.006.155.405.65+2.10+51.85%3129125.16%
BA240705P001850002024-06-14 9:49AM EDT185.007.908.508.90+1.05+15.33%1317924.22%
BA240705P001900002024-06-14 9:30AM EDT190.0011.0812.2012.90+0.78+7.57%75923.02%
BA240705P001950002024-06-13 2:34PM EDT195.0014.3016.8517.600.00-112424.59%
BA240705P002000002024-06-14 10:37AM EDT200.0023.1221.1022.90+5.82+33.64%102934.64%
BA240705P002050002024-06-14 9:41AM EDT205.0024.7326.4527.55+0.36+1.48%1233.25%
BA240705P002100002024-06-11 3:48PM EDT210.0024.7531.3533.200.00-10049.39%
BA240705P002400002024-06-13 3:43PM EDT240.0059.3261.1563.050.00-2273.76%
BA240705P002450002024-06-13 3:43PM EDT245.0064.2366.1568.050.00-1177.64%
BA240705P002500002024-06-13 3:43PM EDT250.0069.2571.1573.200.00-3084.38%