Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,31-1,60 (-0,87%)
Al cierre: 04:00PM EDT
182,50 +0,19 (+0,10%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240920C000900002024-06-12 12:40PM EDT90.0094.9592.8094.000.00-4297.97%
BA240920C000950002024-05-06 3:43PM EDT95.0084.4593.2598.900.00-22163.53%
BA240920C001000002024-06-20 9:32AM EDT100.0074.4082.8584.150.00-41786.72%
BA240920C001050002024-04-04 12:32PM EDT105.0085.8576.8078.150.00-72557.42%
BA240920C001100002024-03-13 3:28PM EDT110.0076.5561.2563.950.00-2240.00%
BA240920C001150002024-04-01 10:25AM EDT115.0078.5757.1058.250.00-1170.00%
BA240920C001200002024-07-08 10:38AM EDT120.0071.2563.2064.400.00-12467.43%
BA240920C001250002024-07-09 12:41PM EDT125.0062.2558.1559.550.00-53362.56%
BA240920C001300002024-06-10 12:19PM EDT130.0062.4551.8559.950.00-21573.19%
BA240920C001350002024-07-10 9:44AM EDT135.0051.0848.6549.850.00-511555.59%
BA240920C001400002024-06-26 12:22PM EDT140.0040.4943.6545.000.00-16550.98%
BA240920C001450002024-06-21 3:22PM EDT145.0035.6038.9540.200.00-15151.47%
BA240920C001500002024-07-12 10:18AM EDT150.0034.2634.4035.55-8.99-20.79%13547.99%
BA240920C001550002024-06-26 11:09AM EDT155.0026.8030.0530.900.00-114744.25%
BA240920C001600002024-07-12 12:44PM EDT160.0025.7625.7026.95-3.39-11.63%470543.31%
BA240920C001650002024-07-08 9:42AM EDT165.0027.2221.0022.600.00-134639.95%
BA240920C001700002024-07-12 3:19PM EDT170.0019.3518.1518.90-2.41-11.08%591,44238.45%
BA240920C001750002024-07-12 3:17PM EDT175.0015.8015.1515.50-1.17-6.89%535,55037.07%
BA240920C001800002024-07-12 3:49PM EDT180.0012.6712.0513.15-0.88-6.49%1031,52438.10%
BA240920C001850002024-07-12 3:49PM EDT185.009.709.609.80-1.18-10.85%1191,10134.85%
BA240920C001900002024-07-12 3:23PM EDT190.007.837.407.60-0.60-7.12%1616,70134.16%
BA240920C001950002024-07-12 2:44PM EDT195.005.905.555.85-0.75-11.28%1805,73833.83%
BA240920C002000002024-07-12 3:57PM EDT200.004.204.104.45-0.65-13.40%4082,85733.62%
BA240920C002050002024-07-12 12:35PM EDT205.003.303.003.15-0.30-8.33%282,39932.67%
BA240920C002100002024-07-12 3:06PM EDT210.002.342.162.35-0.30-11.36%1982,02432.75%
BA240920C002150002024-07-12 2:44PM EDT215.001.681.561.81-0.14-7.69%222,90133.26%
BA240920C002200002024-07-12 3:35PM EDT220.001.191.111.31-0.19-13.77%754,63433.20%
BA240920C002250002024-07-12 3:55PM EDT225.000.850.791.02-0.14-14.14%4002,53933.84%
BA240920C002300002024-07-12 3:53PM EDT230.000.620.470.81-0.11-15.07%8594934.57%
BA240920C002350002024-07-12 9:51AM EDT235.000.390.380.48-0.15-27.78%611,48533.30%
BA240920C002400002024-07-12 3:07PM EDT240.000.330.170.33-0.10-23.26%1523,16933.20%
BA240920C002450002024-07-12 1:39PM EDT245.000.240.220.48-0.06-20.00%25,40837.57%
BA240920C002500002024-07-12 3:23PM EDT250.000.210.190.42-0.04-16.00%4571,76038.67%
BA240920C002550002024-07-12 10:08AM EDT255.000.190.100.37-0.02-9.52%21,20039.77%
BA240920C002600002024-07-12 2:43PM EDT260.000.160.120.15-0.05-23.81%370836.43%
BA240920C002650002024-07-12 3:10PM EDT265.000.120.100.12-0.05-29.41%132,09537.01%
BA240920C002700002024-07-12 2:44PM EDT270.000.130.030.13-0.05-27.78%21,62538.97%
BA240920C002750002024-07-12 3:05PM EDT275.000.140.030.14-0.02-12.50%296240.87%
BA240920C002800002024-07-12 3:05PM EDT280.000.130.030.13-0.01-7.14%297541.99%
BA240920C002850002024-07-12 3:07PM EDT285.000.090.020.10+0.04+80.00%213042.09%
BA240920C002900002024-07-12 3:07PM EDT290.000.050.020.23-0.05-50.00%21,07948.34%
BA240920C002950002024-07-12 2:43PM EDT295.000.080.020.08+0.01+14.29%111743.75%
BA240920C003000002024-07-12 1:44PM EDT300.000.050.010.15+0.02+66.67%51,32648.54%
BA240920C003050002024-07-08 2:18PM EDT305.000.070.010.160.00-128350.29%
BA240920C003100002024-07-11 2:46PM EDT310.000.090.010.200.00-234753.08%
BA240920C003150002024-07-02 3:49PM EDT315.000.060.010.200.00-41,67150.29%
BA240920C003200002024-07-11 3:58PM EDT320.000.010.010.200.00-120951.56%
BA240920C003300002024-07-05 10:22AM EDT330.000.010.010.200.00-133754.00%
BA240920C003400002024-06-21 3:16PM EDT340.000.050.010.200.00-252556.25%
BA240920C003500002024-06-24 1:37PM EDT350.000.050.000.100.00-58954.10%
BA240920C003600002024-06-03 9:50AM EDT360.000.090.000.210.00-220360.64%
BA240920C003700002024-07-10 9:51AM EDT370.000.010.010.200.00-126062.79%
BA240920C003800002024-06-24 12:54PM EDT380.000.010.000.200.00-114464.45%
BA240920C003900002024-07-08 9:52AM EDT390.000.060.010.030.00-31,32757.03%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240920P000900002024-07-09 1:59PM EDT90.000.050.000.070.00-133660.16%
BA240920P000950002024-07-09 3:18PM EDT95.000.070.010.060.00-228155.86%
BA240920P001000002024-07-12 11:09AM EDT100.000.020.020.09-0.08-80.00%31,66354.30%
BA240920P001050002024-07-12 3:08PM EDT105.000.030.020.25-0.03-50.00%22,51255.96%
BA240920P001100002024-07-12 2:44PM EDT110.000.060.030.09-0.03-33.33%22,57749.02%
BA240920P001150002024-07-12 2:29PM EDT115.000.080.040.29-0.05-38.46%552,60853.22%
BA240920P001200002024-07-12 2:16PM EDT120.000.130.110.30-0.02-13.33%147049.17%
BA240920P001250002024-07-12 1:29PM EDT125.000.190.130.32+0.03+18.75%59,19645.46%
BA240920P001300002024-07-12 2:35PM EDT130.000.250.190.27-0.04-13.79%242940.19%
BA240920P001350002024-07-12 2:35PM EDT135.000.320.260.370.00-243938.33%
BA240920P001400002024-07-12 10:29AM EDT140.000.520.440.68+0.04+8.33%63,67238.82%
BA240920P001450002024-07-12 2:42PM EDT145.000.710.690.97+0.02+2.90%142,46437.60%
BA240920P001500002024-07-12 2:41PM EDT150.001.031.011.11+0.08+8.42%304,33534.38%
BA240920P001550002024-07-12 1:10PM EDT155.001.441.501.66+0.01+0.70%41,40633.69%
BA240920P001600002024-07-12 12:37PM EDT160.002.402.172.37+0.31+14.83%163,43532.78%
BA240920P001650002024-07-12 3:05PM EDT165.003.053.103.30+0.07+2.35%381,47431.81%
BA240920P001700002024-07-12 3:27PM EDT170.004.254.354.55+0.05+1.19%322,85130.99%
BA240920P001750002024-07-12 3:29PM EDT175.005.805.956.20+0.20+3.57%1071,52030.38%
BA240920P001800002024-07-12 2:44PM EDT180.007.907.958.15+0.10+1.28%1625,69629.49%
BA240920P001850002024-07-12 3:21PM EDT185.0010.0310.3510.55+0.23+2.35%841,78728.72%
BA240920P001900002024-07-12 3:21PM EDT190.0012.7713.1513.40+0.17+1.35%532,88928.02%
BA240920P001950002024-07-11 11:54AM EDT195.0015.2016.3516.750.00-663427.60%
BA240920P002000002024-07-12 10:56AM EDT200.0021.2619.7520.70+3.76+21.49%21,56228.09%
BA240920P002050002024-07-05 2:05PM EDT205.0022.1023.9024.800.00-161828.07%
BA240920P002100002024-07-11 11:24AM EDT210.0025.7026.7529.150.00-541528.11%
BA240920P002150002024-07-10 10:01AM EDT215.0030.9032.3533.750.00-1023728.64%
BA240920P002200002024-06-26 3:05PM EDT220.0042.5537.1038.550.00-18229.92%
BA240920P002250002024-07-12 3:37PM EDT225.0041.9542.0543.55+3.25+8.40%101832.54%
BA240920P002300002024-07-12 3:37PM EDT230.0047.4047.0048.35+1.65+3.61%14023433.13%
BA240920P002350002024-07-12 3:12PM EDT235.0052.4052.0053.40+1.50+2.95%633136.01%
BA240920P002400002024-07-12 3:12PM EDT240.0057.2557.0058.40+1.31+2.34%2258938.28%
BA240920P002450002024-06-13 3:43PM EDT245.0064.2562.0063.400.00-3340.49%
BA240920P002500002024-07-12 3:44PM EDT250.0067.3467.1068.30+2.19+3.36%2441.41%
BA240920P002550002024-07-12 3:10PM EDT255.0072.3672.0073.40+1.51+2.13%593044.68%
BA240920P002600002024-04-17 3:50PM EDT260.0090.0374.4075.650.00-110.00%
BA240920P002650002024-04-17 3:50PM EDT265.0095.0579.4080.450.00-500.00%
BA240920P002700002024-02-21 4:48PM EDT270.0068.7577.9583.850.00-6000.00%
BA240920P002750002023-12-21 11:39AM EDT275.0029.4558.5062.450.00-110.00%
BA240920P002800002024-07-12 3:10PM EDT280.0097.3297.1098.40+1.72+1.80%472854.18%
BA240920P002850002024-06-28 3:36PM EDT285.00103.39102.00103.350.00-2055.23%
BA240920P002900002024-07-12 3:10PM EDT290.00106.45107.00108.40+1.50+1.43%121157.62%
BA240920P002950002024-07-09 3:41PM EDT295.00110.86112.00113.400.00-4059.30%
BA240920P003000002024-02-23 3:12PM EDT300.0098.41108.00113.800.00-300.00%
BA240920P003050002024-01-08 11:06AM EDT305.0077.5592.2094.550.00--00.00%
BA240920P003100002024-02-23 3:34PM EDT310.00108.52118.05123.800.00-200.00%
BA240920P003150002024-01-08 3:41PM EDT315.0082.16102.05104.250.00-1000.00%
BA240920P003200002023-12-28 4:49PM EDT320.0061.40112.05117.450.00--00.00%
BA240920P003300002023-12-28 3:05PM EDT330.0071.05122.95127.300.00--00.00%
BA240920P003400002023-12-28 11:53AM EDT340.0080.40131.95137.600.00--00.00%
BA240920P003600002024-07-08 10:38AM EDT360.00168.50177.05178.400.00-1055.27%
BA240920P003900002024-02-09 11:23AM EDT390.00180.71189.15192.850.00--00.00%