Mercados españoles cerrados en 2 hrs 27 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
179,11-3,20 (-1,76%)
Al cierre: 04:00PM EDT
179,91 +0,80 (+0,45%)
Antes de la apertura: 09:03AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de febrero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250221C001450002024-06-25 12:16PM EDT145.0040.100.000.000.00-120.00%
BA250221C001500002024-06-27 11:51AM EDT150.0042.100.000.000.00--300.00%
BA250221C001600002024-07-01 10:21AM EDT160.0037.900.000.000.00-660.00%
BA250221C001650002024-07-15 3:44PM EDT165.0029.900.000.000.00-110.00%
BA250221C001700002024-07-15 2:36PM EDT170.0026.870.000.000.00-220.00%
BA250221C001750002024-07-12 12:34PM EDT175.0024.900.000.000.00-240.00%
BA250221C001800002024-07-15 1:17PM EDT180.0021.360.000.000.00-3100.20%
BA250221C001850002024-07-11 11:20AM EDT185.0022.450.000.000.00--280.78%
BA250221C001900002024-07-15 9:35AM EDT190.0017.550.000.000.00-6121.56%
BA250221C001950002024-07-12 12:46PM EDT195.0015.140.000.000.00-163.13%
BA250221C002000002024-07-15 11:01AM EDT200.0012.500.000.000.00-401533.13%
BA250221C002050002024-07-15 10:51AM EDT205.0010.700.000.000.00-1193.13%
BA250221C002100002024-07-15 3:49PM EDT210.009.100.000.000.00-1903.13%
BA250221C002150002024-07-15 9:59AM EDT215.008.000.000.000.00-1116.25%
BA250221C002200002024-07-15 3:51PM EDT220.006.600.000.000.00-22326.25%
BA250221C002250002024-07-15 3:32PM EDT225.005.750.000.000.00-2126.25%
BA250221C002300002024-07-15 1:57PM EDT230.004.850.000.000.00-2266.25%
BA250221C002350002024-07-15 1:45PM EDT235.004.150.000.000.00-676.25%
BA250221C002400002024-07-11 10:27AM EDT240.004.350.000.000.00-3146.25%
BA250221C002500002024-07-15 9:30AM EDT250.002.940.000.000.00-286.25%
BA250221C002550002024-07-15 2:01PM EDT255.002.110.000.000.00-21012.50%
BA250221C002600002024-07-10 2:51PM EDT260.002.370.000.000.00-2312.50%
BA250221C002650002024-07-10 2:50PM EDT265.002.070.000.000.00-21212.50%
BA250221C002700002024-07-15 3:25PM EDT270.001.330.000.000.00-1312.50%
Opciones de ventapara21 de febrero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250221P000900002024-07-09 12:16PM EDT90.000.270.000.000.00-5612.50%
BA250221P000950002024-07-15 3:54PM EDT95.000.310.000.000.00-626112.50%
BA250221P001000002024-07-12 3:16PM EDT100.000.440.000.000.00-3312.50%
BA250221P001050002024-07-10 3:47PM EDT105.000.600.000.000.00-2212.50%
BA250221P001100002024-07-10 3:45PM EDT110.000.790.000.000.00-4612.50%
BA250221P001150002024-07-10 2:48PM EDT115.001.000.000.000.00-22612.50%
BA250221P001200002024-07-10 2:49PM EDT120.001.290.000.000.00-21312.50%
BA250221P001250002024-07-10 3:44PM EDT125.001.660.000.000.00-21912.50%
BA250221P001300002024-07-12 1:46PM EDT130.002.040.000.000.00-121726.25%
BA250221P001350002024-07-01 12:34PM EDT135.002.430.000.000.00--256.25%
BA250221P001400002024-07-15 1:01PM EDT140.003.650.000.000.00-21,0266.25%
BA250221P001450002024-07-08 12:58PM EDT145.004.040.000.000.00-11366.25%
BA250221P001500002024-07-15 1:05PM EDT150.005.600.000.000.00-1886.25%
BA250221P001550002024-07-15 2:20PM EDT155.006.800.000.000.00-21003.13%
BA250221P001600002024-07-10 2:37PM EDT160.007.530.000.000.00-3183.13%
BA250221P001650002024-07-15 2:09PM EDT165.009.900.000.000.00-163.13%
BA250221P001700002024-07-15 2:36PM EDT170.0011.650.000.000.00-21661.56%
BA250221P001750002024-07-08 1:42PM EDT175.0011.960.000.000.00-5420.78%
BA250221P001800002024-07-12 11:36AM EDT180.0015.250.000.000.00-1330.00%
BA250221P001850002024-07-15 10:18AM EDT185.0017.800.000.000.00-1190.00%
BA250221P001900002024-07-12 10:13AM EDT190.0020.050.000.000.00-17340.00%
BA250221P001950002024-07-09 3:36PM EDT195.0021.850.000.000.00--20.00%
BA250221P002000002024-07-11 3:47PM EDT200.0024.400.000.000.00-8100.00%
BA250221P002100002024-07-09 3:24PM EDT210.0031.350.000.000.00-240.00%
BA250221P002150002024-07-08 11:28AM EDT215.0031.500.000.000.00--200.00%
BA250221P002200002024-06-26 9:38AM EDT220.0047.710.000.000.00--10.00%
BA250221P002700002024-07-15 2:36PM EDT270.0090.200.000.000.00-200.00%