Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,58+0,28 (+0,16%)
A partir del 01:23PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621C000850002024-06-20 10:30AM EDT85.0088.4888.1595.600.00-1020673.05%
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-112,327.64%
BA240621C001000002024-06-20 3:33PM EDT100.0076.3573.0580.850.00-4249556.25%
BA240621C001050002024-06-05 12:42PM EDT105.0084.3568.2075.800.00-1107525.00%
BA240621C001100002024-05-16 3:11PM EDT110.0073.0066.5568.250.00-1075548.24%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-2671,317.87%
BA240621C001200002024-06-17 12:31PM EDT120.0059.0953.0061.000.00-2110405.86%
BA240621C001250002024-06-18 11:40AM EDT125.0050.4047.9555.100.00-127620.12%
BA240621C001300002024-06-20 2:19PM EDT130.0041.4243.1548.050.00-136438.87%
BA240621C001350002024-06-10 11:11AM EDT135.0055.4238.0545.850.00-637291.41%
BA240621C001400002024-06-10 3:34PM EDT140.0051.1333.6540.950.00-387296.48%
BA240621C001450002024-06-20 11:47AM EDT145.0028.9028.3536.000.00-3145249.02%
BA240621C001500002024-06-21 11:13AM EDT150.0027.2523.1530.80+2.85+11.68%13196195.90%
BA240621C001550002024-06-18 3:39PM EDT155.0020.9721.0023.750.00-15168194.24%
BA240621C001600002024-06-21 12:59PM EDT160.0017.6516.8017.60+1.50+9.29%294,666147.46%
BA240621C001625002024-06-18 2:09PM EDT162.5012.5513.9015.100.00-425117.19%
BA240621C001650002024-06-21 1:04PM EDT165.0012.1511.8512.35+0.60+5.19%127657106.74%
BA240621C001675002024-06-21 10:51AM EDT167.508.857.859.85-0.40-4.32%186101.47%
BA240621C001700002024-06-21 1:08PM EDT170.006.976.857.35+0.52+8.28%1721,15071.29%
BA240621C001725002024-06-21 12:58PM EDT172.504.704.154.90+0.70+17.50%12543263.38%
BA240621C001750002024-06-21 1:08PM EDT175.001.791.842.19-0.31-12.86%7152,80233.89%
BA240621C001775002024-06-21 1:08PM EDT177.500.250.250.35-0.60-62.50%4,5332,28619.43%
BA240621C001800002024-06-21 1:05PM EDT180.000.050.050.07-0.20-80.00%3,3886,42124.71%
BA240621C001825002024-06-21 1:05PM EDT182.500.030.020.04-0.04-57.14%1,2433,26333.99%
BA240621C001850002024-06-21 12:50PM EDT185.000.020.010.02-0.01-33.33%5455,83840.63%
BA240621C001875002024-06-21 12:53PM EDT187.500.010.010.02-0.01-50.00%1072,35350.78%
BA240621C001900002024-06-21 12:57PM EDT190.000.010.000.01-0.02-66.67%1248,80351.56%
BA240621C001925002024-06-21 11:30AM EDT192.500.020.000.02-0.01-33.33%451,80964.06%
BA240621C001950002024-06-21 12:32PM EDT195.000.010.000.010.00-379,06268.75%
BA240621C001975002024-06-21 12:29PM EDT197.500.030.000.03+0.02+200.00%31,01384.38%
BA240621C002000002024-06-21 1:08PM EDT200.000.010.000.010.00-10814,61084.38%
BA240621C002025002024-06-20 12:50PM EDT202.500.010.000.02-0.01-50.00%148896.88%
BA240621C002050002024-06-21 12:40PM EDT205.000.010.000.07-0.01-50.00%82,384120.31%
BA240621C002075002024-06-21 9:41AM EDT207.500.010.000.030.00-50298117.19%
BA240621C002100002024-06-21 12:43PM EDT210.000.010.000.010.00-4610,766112.50%
BA240621C002125002024-06-18 3:59PM EDT212.500.010.000.300.00-1032176.56%
BA240621C002150002024-06-21 11:30AM EDT215.000.080.000.01+0.07+700.00%21,722125.00%
BA240621C002200002024-06-20 3:53PM EDT220.000.040.000.01+0.03+300.00%16,399137.50%
BA240621C002250002024-06-18 12:13PM EDT225.000.010.000.010.00-63434150.00%
BA240621C002300002024-06-21 1:06PM EDT230.000.010.000.010.00-47,136162.50%
BA240621C002350002024-06-05 11:17AM EDT235.000.080.000.020.00-465187.50%
BA240621C002400002024-06-20 3:14PM EDT240.000.010.000.010.00-109,104187.50%
BA240621C002450002024-06-20 9:32AM EDT245.000.290.000.060.00-1210234.38%
BA240621C002500002024-06-21 10:52AM EDT250.000.010.000.010.00-15,671212.50%
BA240621C002550002024-06-06 2:34PM EDT255.000.020.000.250.00-3040305.47%
BA240621C002600002024-06-18 3:52PM EDT260.000.010.000.010.00-26,121231.25%
BA240621C002650002024-05-29 10:57AM EDT265.000.010.001.010.00-336407.81%
BA240621C002700002024-06-20 11:12AM EDT270.000.010.000.010.00-32,213250.00%
BA240621C002750002024-05-24 3:39PM EDT275.000.010.000.250.00-233357.81%
BA240621C002800002024-06-05 1:04PM EDT280.000.020.000.010.00-3003,112275.00%
BA240621C002850002024-05-06 1:10PM EDT285.000.040.000.140.00-6031357.81%
BA240621C002900002024-06-14 10:34AM EDT290.000.010.000.010.00-161,158287.50%
BA240621C003000002024-06-10 3:13PM EDT300.000.010.000.010.00-383,306312.50%
BA240621C003100002024-06-04 3:32PM EDT310.000.020.000.060.00-101,767378.13%
BA240621C003200002024-06-10 10:06AM EDT320.000.010.000.010.00-53,880337.50%
BA240621C003300002024-06-10 12:40PM EDT330.000.010.000.030.00-173,716390.63%
BA240621C003400002024-06-04 11:59AM EDT340.000.010.000.010.00-10223375.00%
BA240621C003500002024-06-04 12:00PM EDT350.000.010.000.010.00-101,350387.50%
BA240621C003600002024-06-04 1:13PM EDT360.000.010.000.010.00-50507400.00%
BA240621C003700002024-06-04 12:57PM EDT370.000.010.000.030.00-3098453.13%
BA240621C003800002024-06-04 12:56PM EDT380.000.010.000.010.00-4058425.00%
BA240621C003900002024-06-11 9:58AM EDT390.000.020.000.010.00-11,896437.50%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621P000850002024-06-18 9:57AM EDT85.000.010.000.050.00-1281500.00%
BA240621P000900002024-06-21 10:06AM EDT90.000.010.000.020.00-3578425.00%
BA240621P000950002024-06-03 9:30AM EDT95.000.750.000.520.00-1332568.75%
BA240621P001000002024-06-12 2:49PM EDT100.000.010.000.010.00-1888337.50%
BA240621P001050002024-06-20 9:30AM EDT105.000.010.000.010.00-1170312.50%
BA240621P001100002024-06-10 9:34AM EDT110.000.010.000.010.00-4492287.50%
BA240621P001150002024-06-17 1:54PM EDT115.000.010.000.070.00-1183315.63%
BA240621P001200002024-06-18 10:01AM EDT120.000.010.000.050.00-110910276.56%
BA240621P001250002024-06-17 12:32PM EDT125.000.020.000.050.00-80608250.00%
BA240621P001300002024-06-20 3:46PM EDT130.000.010.000.050.00-11,255223.44%
BA240621P001350002024-06-21 9:30AM EDT135.000.040.000.04+0.02+100.00%2987193.75%
BA240621P001400002024-06-20 2:43PM EDT140.000.010.000.010.00-112,961150.00%
BA240621P001450002024-06-21 12:21PM EDT145.000.010.000.010.00-13,317128.13%
BA240621P001500002024-06-21 1:02PM EDT150.000.010.000.010.00-34,486106.25%
BA240621P001550002024-06-21 12:44PM EDT155.000.010.000.01-0.02-66.67%285,12087.50%
BA240621P001600002024-06-21 11:42AM EDT160.000.050.000.01+0.03+150.00%528,25268.75%
BA240621P001625002024-06-21 10:56AM EDT162.500.010.000.01-0.01-50.00%9678557.81%
BA240621P001650002024-06-21 12:45PM EDT165.000.010.000.01-0.02-66.67%3124,68852.34%
BA240621P001675002024-06-21 12:45PM EDT167.500.010.000.01-0.02-66.67%1311,89442.19%
BA240621P001700002024-06-21 12:58PM EDT170.000.010.000.01-0.06-85.71%3,1218,34231.25%
BA240621P001725002024-06-21 1:04PM EDT172.500.020.010.02-0.19-90.48%7732,34722.85%
BA240621P001750002024-06-21 1:08PM EDT175.000.100.050.09-0.71-91.03%3,4104,05315.14%
BA240621P001775002024-06-21 1:02PM EDT177.500.700.750.89-1.35-65.85%6011,7600.00%
BA240621P001800002024-06-21 1:02PM EDT180.002.892.823.35-1.06-26.84%5745,8350.00%
BA240621P001825002024-06-21 12:56PM EDT182.505.505.305.85-0.53-8.79%651,1140.00%
BA240621P001850002024-06-21 1:03PM EDT185.007.877.708.15-0.80-9.23%1082,0200.00%
BA240621P001875002024-06-21 9:41AM EDT187.5012.1110.1010.90+0.71+6.23%15900.00%
BA240621P001900002024-06-21 12:52PM EDT190.0012.9812.9013.85-0.67-4.91%422,615105.18%
BA240621P001925002024-06-20 2:42PM EDT192.5017.1015.1016.850.00-2007379.69%
BA240621P001950002024-06-21 10:35AM EDT195.0018.9517.6519.05+0.15+0.80%1492144.92%
BA240621P001975002024-06-11 12:03PM EDT197.5014.6516.5524.450.00-110281.05%
BA240621P002000002024-06-20 3:53PM EDT200.0023.8522.3523.200.00-4,9259920.00%
BA240621P002025002024-06-17 1:51PM EDT202.5023.6522.1029.400.00-310312.79%
BA240621P002050002024-06-20 2:50PM EDT205.0028.7024.0531.950.00-21330.52%
BA240621P002075002024-05-23 9:49AM EDT207.5025.0026.5034.550.00--0349.71%
BA240621P002100002024-06-20 2:50PM EDT210.0034.0029.0037.050.00-551157364.80%
BA240621P002150002024-06-20 10:58AM EDT215.0041.2934.0042.050.00-50393.80%
BA240621P002200002024-06-21 10:58AM EDT220.0044.0039.0047.05-2.50-5.38%173421.39%
BA240621P002250002024-04-24 3:43PM EDT225.0060.0549.8050.900.00-30369.43%
BA240621P002300002024-06-20 3:03PM EDT230.0051.7149.0057.050.00-850145472.95%
BA240621P002350002024-05-08 2:46PM EDT235.0054.1643.9545.200.00-600.00%
BA240621P002400002024-06-20 3:03PM EDT240.0062.3159.0067.050.00-35063520.51%
BA240621P002450002024-05-24 3:52PM EDT245.0070.3764.0072.050.00-50542.97%
BA240621P002500002024-06-20 3:03PM EDT250.0072.3569.0077.050.00-17542564.65%
BA240621P002550002024-05-24 3:52PM EDT255.0080.3874.0082.050.00-40585.64%
BA240621P002600002024-06-20 3:03PM EDT260.0081.8079.0087.050.00-9014606.05%
BA240621P002650002024-06-17 3:37PM EDT265.0086.6684.0092.050.00-80625.68%
BA240621P002700002024-06-17 3:37PM EDT270.0091.7389.0097.050.00-50644.82%
BA240621P002750002024-05-10 3:54PM EDT275.0096.0783.9585.500.00-600.00%
BA240621P002800002024-06-13 10:10AM EDT280.0097.4699.00107.050.00-20681.54%
BA240621P002900002024-05-13 3:45PM EDT290.00111.24106.75108.000.00-300.00%
BA240621P003000002024-05-24 3:52PM EDT300.00125.35119.00127.050.00-170749.22%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003800002024-05-22 3:39PM EDT380.00194.20199.00207.050.00-10966.70%
BA240621P003900002024-04-24 3:52PM EDT390.00224.89214.75215.900.00-10866.80%