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 comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240816C000950002024-05-02 11:00AM EDT95.0082.3080.3588.000.00-11104.91%
BA240816C001000002024-06-14 2:55PM EDT100.0078.3577.6579.15-13.15-14.37%303486.69%
BA240816C001100002024-03-11 1:01PM EDT110.0085.7067.1068.150.00-1159.57%
BA240816C001150002024-01-10 3:50PM EDT115.00118.1896.6098.900.00--1272.46%
BA240816C001200002024-06-04 10:01AM EDT120.0065.0057.9559.450.00-23166.50%
BA240816C001250002024-04-26 1:51PM EDT125.0046.2551.1552.300.00-4332.23%
BA240816C001300002024-06-03 2:01PM EDT130.0054.2548.3549.700.00-111558.45%
BA240816C001350002024-05-23 2:57PM EDT135.0040.3543.5044.900.00-1254.37%
BA240816C001400002024-06-11 11:37AM EDT140.0045.9538.7040.100.00-23150.34%
BA240816C001450002024-06-04 12:28PM EDT145.0042.8033.9035.450.00-202851.40%
BA240816C001500002024-06-13 3:49PM EDT150.0030.4029.9530.95-3.34-9.90%510848.17%
BA240816C001550002024-06-14 3:58PM EDT155.0025.7525.1526.05-4.54-14.99%43942.58%
BA240816C001600002024-06-14 3:19PM EDT160.0021.4521.0022.05-5.55-20.56%1410640.84%
BA240816C001650002024-06-13 2:39PM EDT165.0020.8817.3018.150.00-324938.61%
BA240816C001700002024-06-14 1:22PM EDT170.0015.1014.5014.75-2.18-12.62%1471937.31%
BA240816C001750002024-06-14 2:24PM EDT175.0011.1511.5511.70-2.60-18.91%4074536.08%
BA240816C001800002024-06-14 3:44PM EDT180.008.608.959.15-2.46-22.24%4762,34235.35%
BA240816C001850002024-06-14 3:45PM EDT185.006.806.857.00-1.51-18.17%991,93534.71%
BA240816C001900002024-06-14 3:52PM EDT190.004.965.055.25-1.34-21.27%2142,52134.20%
BA240816C001950002024-06-14 3:52PM EDT195.003.803.703.90-1.05-21.65%2331,21033.96%
BA240816C002000002024-06-14 3:54PM EDT200.002.702.692.85-0.70-20.59%4423,89833.77%
BA240816C002050002024-06-14 3:51PM EDT205.001.951.892.05-0.50-20.41%1241,19433.62%
BA240816C002100002024-06-14 3:54PM EDT210.001.381.341.44-0.29-17.37%1283,86633.42%
BA240816C002150002024-06-14 3:29PM EDT215.000.920.911.03-0.26-22.03%2101,31733.55%
BA240816C002200002024-06-14 3:57PM EDT220.000.710.670.73-0.11-13.41%242,69333.67%
BA240816C002250002024-06-14 3:43PM EDT225.000.500.481.73-0.13-20.63%1861,44144.62%
BA240816C002300002024-06-14 3:38PM EDT230.000.330.300.37-0.14-29.79%1302,69734.08%
BA240816C002350002024-06-14 3:37PM EDT235.000.340.160.33-0.05-12.82%659935.65%
BA240816C002400002024-06-14 3:36PM EDT240.000.250.170.260.00-475436.38%
BA240816C002450002024-06-14 3:36PM EDT245.000.220.130.22-0.02-8.33%518637.40%
BA240816C002500002024-06-14 3:36PM EDT250.000.200.080.19+0.04+25.00%41,35438.53%
BA240816C002550002024-06-14 3:36PM EDT255.000.150.060.19-0.01-6.25%774440.33%
BA240816C002600002024-06-14 3:36PM EDT260.000.120.050.170.00-431,50641.50%
BA240816C002650002024-06-14 3:36PM EDT265.000.090.050.12-0.08-47.06%21,54841.31%
BA240816C002700002024-06-14 3:36PM EDT270.000.150.050.14-0.04-21.05%521,40143.80%
BA240816C002750002024-06-14 3:36PM EDT275.000.130.040.13-0.04-23.53%21,23045.02%
BA240816C002800002024-06-14 3:37PM EDT280.000.090.030.20-0.06-40.00%226449.22%
BA240816C002850002024-06-12 9:43AM EDT285.000.070.000.150.00-212048.93%
BA240816C002900002024-06-11 9:38AM EDT290.000.150.010.220.00-225653.03%
BA240816C002950002024-06-10 10:11AM EDT295.000.070.000.210.00-214554.20%
BA240816C003000002024-06-13 9:32AM EDT300.000.080.020.210.00-2554451.66%
BA240816C003050002024-06-07 3:51PM EDT305.000.050.000.210.00-27252.54%
BA240816C003100002024-06-07 3:51PM EDT310.000.080.040.210.00-28654.98%
BA240816C003150002024-05-10 10:29AM EDT315.000.020.020.140.00-4110053.52%
BA240816C003200002024-06-07 3:51PM EDT320.000.040.010.210.00-227056.74%
BA240816C003250002024-06-11 10:09AM EDT325.000.050.010.200.00-24057.72%
BA240816C003300002024-05-24 9:36AM EDT330.000.060.010.200.00-23758.98%
BA240816C003350002024-04-24 11:31AM EDT335.000.120.000.160.00-1458.40%
BA240816C003400002024-05-23 9:39AM EDT340.000.080.010.200.00-237661.33%
BA240816C003450002024-04-25 10:14AM EDT345.000.040.000.160.00-1960.74%
BA240816C003500002024-06-07 9:41AM EDT350.000.020.000.200.00-115663.28%
BA240816C003600002024-06-06 1:28PM EDT360.000.030.000.200.00-1010265.63%
BA240816C003700002024-04-01 9:42AM EDT370.000.060.000.040.00-206758.20%
BA240816C003800002024-05-22 12:37PM EDT380.000.030.000.050.00-117361.33%
BA240816C003900002024-06-10 2:21PM EDT390.000.020.010.200.00-296172.27%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240816P000900002024-06-12 9:33AM EDT90.000.010.000.210.00-1168.75%
BA240816P000950002024-06-12 12:28PM EDT95.000.150.010.210.00-113864.06%
BA240816P001000002024-06-14 1:30PM EDT100.000.080.000.150.00-21,09756.45%
BA240816P001050002024-06-14 3:37PM EDT105.000.070.060.11+0.05+250.00%1411252.93%
BA240816P001100002024-06-14 3:46PM EDT110.000.080.050.11+0.01+14.29%49650.20%
BA240816P001150002024-06-14 3:43PM EDT115.000.110.060.16+0.03+37.50%2613048.44%
BA240816P001200002024-06-14 3:44PM EDT120.000.180.080.18+0.03+20.00%6043944.92%
BA240816P001250002024-06-14 3:54PM EDT125.000.270.130.25+0.08+42.11%3540742.92%
BA240816P001300002024-06-14 3:38PM EDT130.000.350.150.36+0.09+34.62%435741.21%
BA240816P001350002024-06-14 1:46PM EDT135.000.410.210.61+0.08+24.24%331840.97%
BA240816P001400002024-06-14 3:22PM EDT140.000.640.560.64+0.19+42.22%1361,17936.84%
BA240816P001450002024-06-14 3:51PM EDT145.000.900.860.93+0.21+30.43%2071,00035.41%
BA240816P001500002024-06-14 3:51PM EDT150.001.341.221.38+0.39+41.05%2192,56934.33%
BA240816P001550002024-06-14 3:18PM EDT155.002.031.812.01+0.66+48.18%2781,09733.25%
BA240816P001600002024-06-14 3:40PM EDT160.002.802.713.15+0.71+33.97%1112,04033.53%
BA240816P001650002024-06-14 3:55PM EDT165.004.123.954.15+1.08+35.53%3474031.71%
BA240816P001700002024-06-14 3:23PM EDT170.005.805.555.75+1.43+32.72%1375,09131.02%
BA240816P001750002024-06-14 3:57PM EDT175.007.777.557.75+1.87+31.69%1262,00630.30%
BA240816P001800002024-06-14 3:57PM EDT180.0010.2510.0010.15+2.11+25.92%6822,80529.47%
BA240816P001850002024-06-14 3:16PM EDT185.0012.9512.8013.05+2.25+21.03%3799728.81%
BA240816P001900002024-06-14 3:53PM EDT190.0016.8016.0516.40+3.40+25.37%611,76128.21%
BA240816P001950002024-06-14 3:13PM EDT195.0020.1519.7020.15+3.90+24.00%264027.60%
BA240816P002000002024-06-14 12:59PM EDT200.0023.4023.7524.30+2.80+13.59%252627.31%
BA240816P002050002024-06-10 3:45PM EDT205.0017.7028.1029.100.00-5234429.66%
BA240816P002100002024-06-14 1:21PM EDT210.0032.2231.0533.65+4.20+14.99%2045329.69%
BA240816P002150002024-06-10 2:21PM EDT215.0038.3736.8538.55+13.22+52.56%234231.79%
BA240816P002200002024-06-14 10:36AM EDT220.0043.0041.8543.60+13.45+45.52%4635.03%
BA240816P002250002024-06-10 12:52PM EDT225.0034.9545.3548.550.00-6037.26%
BA240816P002300002024-06-14 3:06PM EDT230.0052.8252.1053.50+3.99+8.17%20111939.31%
BA240816P002350002024-06-13 3:43PM EDT235.0054.1956.8558.550.00-1142.31%
BA240816P002400002024-06-13 3:43PM EDT240.0059.2161.8563.550.00-1044.70%
BA240816P002450002024-06-13 3:43PM EDT245.0064.2566.9068.550.00-1147.02%
BA240816P002500002024-06-13 3:43PM EDT250.0069.2771.9073.550.00-1049.27%
BA240816P002550002024-03-13 2:40PM EDT255.0069.7584.6586.450.00-62094.18%
BA240816P002600002024-03-13 9:48AM EDT260.0076.3586.3587.750.00-1079.75%
BA240816P002650002024-06-04 12:07PM EDT265.0080.0786.9088.550.00-1055.59%
BA240816P002700002024-06-13 3:43PM EDT270.0089.2391.8593.550.00-1157.59%
BA240816P002750002024-06-13 3:43PM EDT275.0094.2597.1598.550.00-1059.52%
BA240816P002800002024-01-16 3:43PM EDT280.0081.4573.1076.050.00-5200.00%
BA240816P002850002024-01-16 3:43PM EDT285.0086.4078.0580.950.00-3500.00%
BA240816P002950002023-12-26 1:29PM EDT295.0039.6788.6092.350.00--00.00%
BA240816P003000002023-12-15 1:08PM EDT300.0042.1580.0084.050.00-200.00%
BA240816P003050002023-12-28 12:05PM EDT305.0049.4097.05102.450.00--00.00%
BA240816P003200002024-01-05 3:10PM EDT320.0070.65109.30111.850.00-900.00%