Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
176,56+0,26 (+0,15%)
Al cierre: 04:00PM EDT
176,71 +0,15 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117C000650002024-06-11 10:52AM EDT65.00113.76109.95118.45-10.44-8.41%163793.73%
BA250117C000700002024-05-16 12:17PM EDT70.00115.90109.20111.050.00-160394.65%
BA250117C000750002024-05-09 10:35AM EDT75.00109.50117.60118.950.00-880155.04%
BA250117C000800002024-05-09 2:00PM EDT80.00104.75112.85114.150.00-24126146.50%
BA250117C000850002024-05-09 11:39AM EDT85.0099.65108.00109.350.00-34245138.39%
BA250117C000900002024-06-21 3:21PM EDT90.0090.0086.1594.20-5.35-5.61%522272.57%
BA250117C000950002024-05-09 12:31PM EDT95.0089.9598.4599.800.00-22117124.06%
BA250117C001000002024-06-21 2:56PM EDT100.0081.0076.7584.65+1.68+2.12%241365.86%
BA250117C001050002024-06-03 11:08AM EDT105.0081.4072.0080.350.00-114663.54%
BA250117C001100002024-05-09 12:01PM EDT110.0076.4584.3585.650.00-11227105.98%
BA250117C001150002024-06-12 2:28PM EDT115.0073.0062.5571.000.00-36357.28%
BA250117C001200002024-06-14 2:08PM EDT120.0062.4061.8062.650.00-13018854.71%
BA250117C001250002024-06-20 3:01PM EDT125.0057.7555.9558.950.00-1017851.34%
BA250117C001300002024-06-20 2:19PM EDT130.0052.3352.2553.850.00-147451.64%
BA250117C001350002024-06-12 12:46PM EDT135.0055.0048.0550.200.00-211651.28%
BA250117C001400002024-06-14 10:37AM EDT140.0045.2843.3545.300.00-164347.30%
BA250117C001450002024-06-17 11:20AM EDT145.0043.1940.1042.150.00-37647.69%
BA250117C001500002024-06-21 11:55AM EDT150.0036.7536.4538.40+1.45+4.11%2164446.25%
BA250117C001550002024-06-18 12:54PM EDT155.0031.5032.6534.250.00-1032743.70%
BA250117C001600002024-06-21 9:53AM EDT160.0030.4429.2531.20+2.14+7.56%2079943.29%
BA250117C001650002024-06-17 10:11AM EDT165.0027.0026.0527.150.00-159540.53%
BA250117C001700002024-06-21 10:35AM EDT170.0023.9423.5024.65+0.09+0.38%41,39140.60%
BA250117C001750002024-06-21 3:44PM EDT175.0020.9020.8521.65-0.19-0.90%492,39539.36%
BA250117C001800002024-06-21 3:41PM EDT180.0018.4016.9518.70-0.10-0.54%314,58337.89%
BA250117C001850002024-06-21 3:52PM EDT185.0016.1513.1016.40+0.13+0.81%902,97937.31%
BA250117C001900002024-06-21 3:56PM EDT190.0014.1012.5014.800.00-1203,40437.70%
BA250117C001950002024-06-21 12:52PM EDT195.0012.0010.0012.35+1.10+10.09%171,04736.15%
BA250117C002000002024-06-21 3:45PM EDT200.0010.3610.3010.60-0.09-0.86%245,35035.59%
BA250117C002100002024-06-21 3:34PM EDT210.007.707.557.80+0.05+0.65%754,74034.86%
BA250117C002200002024-06-21 2:46PM EDT220.005.455.455.70-0.02-0.37%237,65734.40%
BA250117C002300002024-06-21 3:03PM EDT230.003.953.754.050.00-377,04533.84%
BA250117C002400002024-06-21 1:42PM EDT240.002.882.752.87+0.37+14.74%84,27333.50%
BA250117C002500002024-06-21 2:46PM EDT250.001.981.942.27+0.03+1.54%3268,07034.23%
BA250117C002600002024-06-21 3:04PM EDT260.001.401.381.75-0.02-1.41%56,41134.67%
BA250117C002700002024-06-21 12:16PM EDT270.000.960.971.05-0.08-7.69%636,99233.30%
BA250117C002800002024-06-21 3:45PM EDT280.000.770.681.01+0.10+14.93%22,24935.21%
BA250117C002900002024-06-21 3:02PM EDT290.000.540.260.58+0.18+50.00%41,00333.79%
BA250117C003000002024-06-21 3:01PM EDT300.000.430.360.44+0.06+16.22%105,48234.11%
BA250117C003100002024-06-21 3:00PM EDT310.000.330.230.45+0.03+10.00%81,41035.91%
BA250117C003200002024-06-21 2:59PM EDT320.000.260.200.49-0.01-3.70%41,13638.04%
BA250117C003300002024-06-21 2:59PM EDT330.000.210.090.210.00-82,65735.25%
BA250117C003400002024-06-21 2:58PM EDT340.000.210.070.22+0.03+16.67%493036.87%
BA250117C003500002024-06-21 10:03AM EDT350.000.150.100.15+0.02+15.38%21,20036.52%
BA250117C003600002024-06-21 3:46PM EDT360.000.110.070.32+0.03+37.50%289541.50%
BA250117C003700002024-06-21 2:51PM EDT370.000.090.040.15+0.01+12.50%10072139.01%
BA250117C003800002024-06-21 3:48PM EDT380.000.110.030.12+0.01+10.00%272039.21%
BA250117C003900002024-06-21 10:32AM EDT390.000.030.030.18-0.04-57.14%343,52042.19%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117P000650002024-06-21 9:48AM EDT65.000.080.080.09-0.01-11.11%36,47852.73%
BA250117P000700002024-06-21 9:39AM EDT70.000.240.070.15+0.12+100.00%165950.59%
BA250117P000750002024-06-21 3:00PM EDT75.000.210.060.22+0.09+75.00%121,05951.47%
BA250117P000800002024-06-21 3:00PM EDT80.000.170.080.42-0.04-19.05%447952.73%
BA250117P000850002024-06-21 3:00PM EDT85.000.290.100.30+0.01+3.57%424946.53%
BA250117P000900002024-06-21 3:01PM EDT90.000.330.130.67+0.03+10.00%484749.44%
BA250117P000950002024-06-21 3:01PM EDT95.000.430.260.44-0.03-6.52%451042.65%
BA250117P001000002024-06-21 3:00PM EDT100.000.540.450.520.00-21,38140.67%
BA250117P001050002024-06-21 10:07AM EDT105.000.650.360.93-0.10-13.33%239542.03%
BA250117P001100002024-06-21 11:59AM EDT110.000.830.551.13-0.04-4.60%31,30040.48%
BA250117P001150002024-06-21 3:46PM EDT115.001.140.951.150.00-21,18437.43%
BA250117P001200002024-06-21 11:59AM EDT120.001.361.301.44-0.21-13.38%21,65136.23%
BA250117P001250002024-06-18 2:19PM EDT125.001.781.741.84-0.20-10.10%78,40735.30%
BA250117P001300002024-06-21 3:21PM EDT130.002.302.232.33-0.22-8.73%25,51534.41%
BA250117P001350002024-06-20 11:24AM EDT135.003.232.592.960.00-126,04633.66%
BA250117P001400002024-06-21 9:31AM EDT140.003.753.554.90-0.30-7.41%38,43936.62%
BA250117P001450002024-06-21 12:52PM EDT145.004.504.454.65-0.55-10.89%4304,10932.28%
BA250117P001500002024-06-21 11:34AM EDT150.005.455.505.70-0.35-6.03%115,92531.50%
BA250117P001550002024-06-21 11:48AM EDT155.006.906.808.75-0.70-9.21%2803,27134.95%
BA250117P001600002024-06-21 3:32PM EDT160.008.388.258.50-0.82-8.91%725,88330.31%
BA250117P001650002024-06-21 11:55AM EDT165.0010.159.9010.15-0.90-8.14%782,87029.57%
BA250117P001700002024-06-21 10:46AM EDT170.0011.9811.5512.50-0.92-7.13%48,74629.75%
BA250117P001750002024-06-21 12:21PM EDT175.0014.0613.9515.00-0.39-2.70%15,96929.72%
BA250117P001800002024-06-21 11:33AM EDT180.0016.0016.4017.00-0.67-4.02%25,49428.28%
BA250117P001850002024-06-20 10:52AM EDT185.0020.5018.9519.950.00-33,82328.15%
BA250117P001900002024-06-21 12:03PM EDT190.0022.1521.8024.35-0.50-2.21%594,11430.35%
BA250117P001950002024-06-21 3:34PM EDT195.0025.3324.3026.00-0.77-2.95%31,69526.79%
BA250117P002000002024-06-20 1:49PM EDT200.0028.0027.6029.60-1.90-6.35%14,96126.54%
BA250117P002100002024-06-21 3:49PM EDT210.0036.2935.0038.65-1.80-4.73%434,16529.10%
BA250117P002200002024-06-18 12:29PM EDT220.0045.9044.1046.400.00-212,33927.20%
BA250117P002300002024-06-18 3:30PM EDT230.0055.0052.1554.850.00-13,24025.04%
BA250117P002400002024-06-18 12:21PM EDT240.0064.7159.0067.550.00-10437.40%
BA250117P002500002024-05-28 11:06AM EDT250.0074.8069.0077.550.00-4140.50%
BA250117P002600002024-06-21 3:05PM EDT260.0083.3779.3087.55-0.48-0.57%984543.41%
BA250117P002700002024-06-21 3:05PM EDT270.0093.4589.4597.50-0.30-0.32%675045.98%
BA250117P002800002024-06-21 3:05PM EDT280.00103.3199.60107.55+0.51+0.50%452248.71%
BA250117P002900002024-06-13 3:43PM EDT290.00109.25109.00117.550.00-2251.15%
BA250117P003000002024-06-21 3:05PM EDT300.00123.45119.05127.55-0.35-0.28%2358453.47%
BA250117P003100002024-06-17 3:39PM EDT310.00131.55129.00137.550.00-10055.67%
BA250117P003200002024-06-06 3:42PM EDT320.00129.74139.25147.550.00-4057.78%
BA250117P003300002024-06-06 3:42PM EDT330.00139.71149.25157.550.00-3059.79%
BA250117P003400002023-12-28 3:37PM EDT340.0080.85131.55137.400.00-21200.00%
BA250117P003500002023-12-04 4:02PM EDT350.00115.560.000.000.00-2000.00%
BA250117P003900002024-05-20 9:40AM EDT390.00205.11212.65217.300.00-10057.63%