Mercados españoles cerrados en 1 hr 44 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,96+1,85 (+1,03%)
A partir del 09:46AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241220C001000002024-07-05 1:36PM EDT100.0087.870.000.000.00-120.00%
BA241220C001250002024-07-10 1:26PM EDT125.0063.000.000.000.00--40.00%
BA241220C001350002024-07-01 12:11PM EDT135.0058.6648.4051.350.00--150.65%
BA241220C001450002024-07-15 10:43AM EDT145.0041.150.000.000.00-120.00%
BA241220C001500002024-07-10 1:26PM EDT150.0041.150.000.000.00--40.00%
BA241220C001600002024-07-05 2:46PM EDT160.0034.450.000.000.00-10200.00%
BA241220C001650002024-07-02 1:07PM EDT165.0030.700.000.000.00-110.00%
BA241220C001700002024-07-12 1:38PM EDT170.0025.450.000.000.00-4180.00%
BA241220C001750002024-07-08 3:37PM EDT175.0025.100.000.000.00-4640.00%
BA241220C001800002024-07-15 3:43PM EDT180.0017.450.000.000.00-161910.00%
BA241220C001850002024-07-15 3:54PM EDT185.0014.750.000.000.00-171380.78%
BA241220C001900002024-07-15 3:13PM EDT190.0012.900.000.000.00-621221.56%
BA241220C001950002024-07-15 3:23PM EDT195.0010.900.000.000.00-3623.13%
BA241220C002000002024-07-16 9:30AM EDT200.009.107.009.250.00-127734.32%
BA241220C002050002024-07-12 2:06PM EDT205.008.510.000.000.00-2463.13%
BA241220C002100002024-07-15 1:54PM EDT210.006.315.607.450.00-148136.10%
BA241220C002150002024-07-15 3:52PM EDT215.005.000.000.000.00-71646.25%
BA241220C002200002024-07-15 12:06PM EDT220.004.450.000.000.00-172456.25%
BA241220C002250002024-07-15 10:51AM EDT225.003.390.000.000.00-242266.25%
BA241220C002300002024-07-15 3:50PM EDT230.002.750.000.000.00-1936.25%
BA241220C002350002024-07-15 11:01AM EDT235.002.251.682.870.00-18834.44%
BA241220C002400002024-07-12 10:35AM EDT240.002.060.000.000.00-1326.25%
BA241220C002450002024-07-12 12:26PM EDT245.001.600.882.120.00-102434.97%
BA241220C002500002024-07-12 10:24AM EDT250.001.300.000.000.00-19012.50%
BA241220C002550002024-07-12 12:56PM EDT255.001.020.561.680.00-121536.06%
BA241220C002600002024-07-12 1:53PM EDT260.000.920.000.000.00-14912.50%
BA241220C002700002024-07-12 2:00PM EDT270.000.620.000.000.00-4612.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241220P000900002024-07-12 2:43PM EDT90.000.170.000.000.00-22725.00%
BA241220P000950002024-07-12 2:41PM EDT95.000.230.000.000.00-2325.00%
BA241220P001000002024-07-12 2:41PM EDT100.000.270.000.000.00-2825.00%
BA241220P001050002024-07-15 9:37AM EDT105.000.340.000.000.00-2312.50%
BA241220P001100002024-07-15 9:40AM EDT110.000.430.000.000.00-2412.50%
BA241220P001150002024-07-12 2:48PM EDT115.000.510.000.000.00-210312.50%
BA241220P001200002024-07-12 2:48PM EDT120.000.670.000.000.00-21812.50%
BA241220P001250002024-07-12 2:01PM EDT125.000.930.000.000.00-28512.50%
BA241220P001300002024-07-15 3:52PM EDT130.001.400.681.760.00-324138.64%
BA241220P001350002024-07-15 2:01PM EDT135.001.781.202.430.00-312938.59%
BA241220P001400002024-07-15 10:27AM EDT140.002.250.000.000.00-1906.25%
BA241220P001450002024-07-15 2:01PM EDT145.003.050.000.000.00-101236.25%
BA241220P001500002024-07-15 3:25PM EDT150.003.900.000.000.00-221086.25%
BA241220P001550002024-07-15 12:04PM EDT155.004.700.000.000.00-36266.25%
BA241220P001600002024-07-15 2:32PM EDT160.006.276.207.250.00-187834.84%
BA241220P001650002024-07-15 2:17PM EDT165.007.900.000.000.00-1463.13%
BA241220P001700002024-07-15 2:32PM EDT170.009.470.000.000.00-32161.56%
BA241220P001750002024-07-15 1:22PM EDT175.0011.300.000.000.00-21181.56%
BA241220P001800002024-07-15 12:09PM EDT180.0013.200.000.000.00-11690.20%
BA241220P001850002024-07-12 2:49PM EDT185.0014.600.000.000.00-81620.00%
BA241220P001900002024-07-15 2:26PM EDT190.0019.000.000.000.00-2270.00%
BA241220P001950002024-07-15 2:53PM EDT195.0022.010.000.000.00-13140.00%
BA241220P002000002024-07-15 2:50PM EDT200.0025.500.000.000.00-240.00%
BA241220P002050002024-07-09 3:22PM EDT205.0026.150.000.000.00--100.00%
BA241220P002100002024-07-02 1:10PM EDT210.0028.990.000.000.00-50510.00%
BA241220P002150002024-06-27 11:23AM EDT215.0034.500.000.000.00--20.00%
BA241220P002300002024-06-26 10:15AM EDT230.0055.420.000.000.00--10.00%
BA241220P002500002024-07-15 9:45AM EDT250.0068.500.000.000.00-500.00%
BA241220P002600002024-07-03 12:21PM EDT260.0075.000.000.000.00--00.00%