Mercados españoles abiertos en 4 hrs 46 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
176,30+1,31 (+0,75%)
Al cierre: 04:00PM EDT
176,49 +0,19 (+0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719C000900002024-05-24 11:32AM EDT90.0084.1585.8587.600.00-21122.71%
BA240719C001000002024-06-20 9:44AM EDT100.0073.5175.9077.70-17.49-19.22%325108.45%
BA240719C001050002024-05-07 9:46AM EDT105.0073.3082.2091.000.00-16275.54%
BA240719C001100002024-02-06 1:57PM EDT110.00102.4194.50100.000.00-50386.41%
BA240719C001300002024-06-18 3:35PM EDT130.0046.2046.3547.850.00-62670.22%
BA240719C001350002024-06-13 11:39AM EDT135.0046.0041.4542.900.00-21264.38%
BA240719C001400002024-06-07 1:36PM EDT140.0051.8736.4037.750.00-42155.69%
BA240719C001450002024-06-05 1:31PM EDT145.0046.0031.6032.950.00-1651.76%
BA240719C001500002024-06-20 10:11AM EDT150.0025.0026.9028.05-4.28-14.62%27153.22%
BA240719C001550002024-06-20 2:17PM EDT155.0021.6722.1023.55-3.47-13.80%210549.76%
BA240719C001600002024-06-20 3:48PM EDT160.0018.2817.8518.70+0.56+3.16%917542.68%
BA240719C001650002024-06-20 3:13PM EDT165.0013.8513.5514.25+0.85+6.54%928637.76%
BA240719C001700002024-06-20 2:46PM EDT170.0010.0810.0010.50+0.29+2.96%21998935.44%
BA240719C001750002024-06-20 3:56PM EDT175.007.107.007.25+0.43+6.45%5452,09733.32%
BA240719C001800002024-06-20 3:53PM EDT180.004.654.604.75+0.35+8.14%1,3873,52532.12%
BA240719C001850002024-06-20 3:42PM EDT185.002.972.892.97+0.27+10.00%5243,29931.53%
BA240719C001900002024-06-20 3:56PM EDT190.001.791.711.85+0.18+11.18%7844,71931.79%
BA240719C001950002024-06-20 3:57PM EDT195.001.071.001.10+0.14+15.05%5164,70231.93%
BA240719C002000002024-06-20 3:52PM EDT200.000.610.580.65+0.01+1.67%3744,92232.32%
BA240719C002050002024-06-20 3:33PM EDT205.000.370.350.420.00-601,17733.50%
BA240719C002100002024-06-20 2:32PM EDT210.000.210.230.25-0.04-16.00%265,87634.08%
BA240719C002150002024-06-20 11:37AM EDT215.000.170.120.17+0.01+6.25%81,00435.40%
BA240719C002200002024-06-20 12:15PM EDT220.000.090.090.29-0.01-10.00%23,82042.33%
BA240719C002250002024-06-20 2:18PM EDT225.000.070.050.22-0.01-12.50%1422143.75%
BA240719C002300002024-06-20 3:14PM EDT230.000.070.010.07-0.08-53.33%171,33540.04%
BA240719C002350002024-06-14 3:39PM EDT235.000.060.000.220.00-22250.05%
BA240719C002400002024-06-17 12:01PM EDT240.000.110.000.110.00-170948.15%
BA240719C002450002024-06-17 9:53AM EDT245.000.090.000.210.00-1350.59%
BA240719C002500002024-06-20 9:55AM EDT250.000.010.000.15-0.04-80.00%102,48950.98%
BA240719C002550002024-06-13 9:39AM EDT255.000.040.000.190.00-2355.08%
BA240719C002600002024-06-18 3:50PM EDT260.000.050.010.120.00-11,30655.08%
BA240719C002650002024-06-07 1:28PM EDT265.000.210.000.190.00-3359.96%
BA240719C002700002024-06-20 10:05AM EDT270.000.050.000.190.00-159862.31%
BA240719C002750002024-05-28 3:13PM EDT275.000.030.000.190.00-2064.45%
BA240719C002800002024-06-18 3:48PM EDT280.000.040.010.060.00-161459.96%
BA240719C002900002024-06-10 2:25PM EDT290.000.020.000.180.00-154970.70%
BA240719C003000002024-06-20 9:57AM EDT300.000.040.000.18+0.02+100.00%162274.80%
BA240719C003100002024-06-13 9:30AM EDT310.000.020.000.180.00-16878.71%
BA240719C003200002024-06-10 2:26PM EDT320.000.020.000.180.00-24982.42%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719P000950002024-06-20 11:56AM EDT95.000.010.000.18-0.01-50.00%117091.41%
BA240719P001000002024-06-18 9:30AM EDT100.000.150.000.180.00-541284.38%
BA240719P001050002024-05-24 9:51AM EDT105.000.040.000.180.00-812377.73%
BA240719P001100002024-06-20 3:49PM EDT110.000.050.010.12-0.01-16.67%9328268.75%
BA240719P001150002024-06-13 3:45PM EDT115.000.030.010.190.00-113966.21%
BA240719P001200002024-06-13 3:45PM EDT120.000.050.000.190.00-146759.86%
BA240719P001250002024-06-18 2:41PM EDT125.000.070.020.140.00-124752.93%
BA240719P001300002024-06-13 3:45PM EDT130.000.070.030.220.00-241250.59%
BA240719P001350002024-06-20 3:53PM EDT135.000.090.040.11-0.03-25.00%493444.14%
BA240719P001400002024-06-20 3:57PM EDT140.000.120.070.160.00-161,30441.16%
BA240719P001450002024-06-20 3:50PM EDT145.000.220.140.22+0.05+29.41%4889637.70%
BA240719P001500002024-06-20 2:30PM EDT150.000.270.300.35-0.12-30.77%4171,34735.21%
BA240719P001550002024-06-20 3:43PM EDT155.000.530.510.58-0.12-18.46%6951,74432.96%
BA240719P001600002024-06-20 3:50PM EDT160.001.000.941.14-0.17-14.53%82214,87532.47%
BA240719P001650002024-06-20 3:53PM EDT165.001.751.701.89-0.38-17.84%8303,80630.75%
BA240719P001700002024-06-20 3:53PM EDT170.003.002.953.10-0.55-15.49%8174,82729.31%
BA240719P001750002024-06-20 3:55PM EDT175.004.974.855.10-0.51-9.31%6843,82029.00%
BA240719P001800002024-06-20 3:31PM EDT180.007.587.407.65-0.42-5.25%2932,41028.00%
BA240719P001850002024-06-20 3:45PM EDT185.0010.7510.7010.95-1.20-10.04%551,86327.33%
BA240719P001900002024-06-20 2:48PM EDT190.0014.6814.3514.85-1.12-7.09%321,52326.64%
BA240719P001950002024-06-20 3:25PM EDT195.0019.2517.8519.25-1.60-7.67%3738526.32%
BA240719P002000002024-06-20 12:25PM EDT200.0025.5722.9024.80+5.12+25.04%287937.24%
BA240719P002050002024-06-11 11:45AM EDT205.0021.2127.8529.700.00-21441.14%
BA240719P002100002024-06-18 9:36AM EDT210.0033.8232.9034.700.00-9045.78%
BA240719P002150002024-05-28 9:53AM EDT215.0036.9037.8539.700.00-15050.20%
BA240719P002200002024-06-11 1:01PM EDT220.0036.5942.8544.700.00-1054.39%
BA240719P002300002024-04-24 3:46PM EDT230.0065.0054.8056.050.00-9071.07%
BA240719P002400002024-05-03 1:53PM EDT240.0060.7858.0567.000.00-1094.26%
BA240719P002500002024-06-12 10:51AM EDT250.0065.7572.8574.700.00-4051.17%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-20101.83%
BA240719P002750002024-06-03 3:59PM EDT275.0089.4596.15101.300.00-2056.64%
BA240719P002800002024-04-19 10:13AM EDT280.00108.2594.4595.600.00-100.00%
BA240719P002900002024-04-17 3:49PM EDT290.00120.23104.35105.600.00--00.00%
BA240719P003200002024-06-06 1:09PM EDT320.00129.70142.85144.700.00--081.25%