Mercados españoles cerrados en 1 hr 46 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,33-2,00 (-1,60%)
A partir del 09:44AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221021C000600002022-09-16 3:40PM EDT60.0084.290.000.000.00-10140.00%
BA221021C000650002022-06-13 9:30AM EDT65.0059.580.000.000.00-120.00%
BA221021C000700002022-05-16 2:54PM EDT70.0059.0064.1567.050.00--0359.86%
BA221021C000750002022-08-16 10:16AM EDT75.0095.7074.8075.550.00-66530.22%
BA221021C000800002022-08-15 12:57PM EDT80.0092.0068.3069.100.00-12470.09%
BA221021C000850002022-08-29 9:39AM EDT85.0078.900.000.000.00-140.00%
BA221021C000900002022-09-26 1:42PM EDT90.0037.900.000.000.00-35390.00%
BA221021C000950002022-06-22 11:19AM EDT95.0045.4566.9068.000.00-40523.63%
BA221021C001000002022-09-29 3:26PM EDT100.0025.550.000.000.00-123280.00%
BA221021C001050002022-09-29 1:13PM EDT105.0022.400.000.000.00-1110.00%
BA221021C001100002022-09-29 2:04PM EDT110.0016.950.000.000.00-191660.00%
BA221021C001150002022-09-29 3:10PM EDT115.0012.630.000.000.00-9730.00%
BA221021C001200002022-09-29 3:48PM EDT120.0010.100.000.000.00-1232800.00%
BA221021C001250002022-09-29 3:53PM EDT125.007.100.000.000.00-4346901.56%
BA221021C001300002022-09-29 3:59PM EDT130.004.700.000.000.00-1,0971,5196.25%
BA221021C001320002022-09-29 3:56PM EDT132.003.950.000.000.00-512566.25%
BA221021C001330002022-09-29 3:35PM EDT133.003.500.000.000.00-571976.25%
BA221021C001340002022-09-29 3:58PM EDT134.003.270.000.000.00-731756.25%
BA221021C001350002022-09-29 3:56PM EDT135.002.990.000.000.00-2871,9346.25%
BA221021C001360002022-09-29 3:49PM EDT136.002.670.000.000.00-6213012.50%
BA221021C001370002022-09-29 3:49PM EDT137.002.410.000.000.00-15225112.50%
BA221021C001380002022-09-29 3:42PM EDT138.002.100.000.000.00-7120312.50%
BA221021C001390002022-09-29 12:58PM EDT139.002.170.000.000.00-58012.50%
BA221021C001400002022-09-29 3:59PM EDT140.001.690.000.000.00-3511,63012.50%
BA221021C001410002022-09-29 3:44PM EDT141.001.590.000.000.00-19628012.50%
BA221021C001420002022-09-29 3:45PM EDT142.001.410.000.000.00-22036212.50%
BA221021C001430002022-09-29 3:23PM EDT143.001.170.000.000.00-30032212.50%
BA221021C001440002022-09-29 3:59PM EDT144.001.080.000.000.00-11235412.50%
BA221021C001450002022-09-29 3:53PM EDT145.000.970.000.000.00-6655,19612.50%
BA221021C001460002022-09-29 2:03PM EDT146.000.840.000.000.00-11386112.50%
BA221021C001470002022-09-29 3:43PM EDT147.000.800.000.000.00-15475912.50%
BA221021C001480002022-09-29 3:18PM EDT148.000.670.000.000.00-3447812.50%
BA221021C001490002022-09-29 1:58PM EDT149.000.600.000.000.00-563712.50%
BA221021C001500002022-09-29 3:59PM EDT150.000.550.000.000.00-6349,02212.50%
BA221021C001525002022-09-29 3:45PM EDT152.500.380.000.000.00-2847725.00%
BA221021C001550002022-09-29 3:46PM EDT155.000.280.000.000.00-522,41925.00%
BA221021C001575002022-09-29 3:03PM EDT157.500.200.000.000.00-227925.00%
BA221021C001600002022-09-29 3:46PM EDT160.000.160.000.000.00-1885,87825.00%
BA221021C001625002022-09-29 2:27PM EDT162.500.110.000.000.00-617125.00%
BA221021C001650002022-09-29 3:41PM EDT165.000.090.000.000.00-2255,22825.00%
BA221021C001675002022-09-29 12:26PM EDT167.500.080.000.000.00-235825.00%
BA221021C001700002022-09-29 3:32PM EDT170.000.060.000.000.00-2905,28625.00%
BA221021C001750002022-09-29 2:28PM EDT175.000.040.000.000.00-833,51925.00%
BA221021C001800002022-09-29 3:30PM EDT180.000.040.000.000.00-4102,18725.00%
BA221021C001850002022-09-29 2:28PM EDT185.000.020.000.000.00-62,18525.00%
BA221021C001900002022-09-29 3:38PM EDT190.000.030.000.000.00-351,43425.00%
BA221021C001950002022-09-29 11:27AM EDT195.000.020.000.000.00-179750.00%
BA221021C002000002022-09-29 3:00PM EDT200.000.030.000.000.00-163,48950.00%
BA221021C002050002022-09-29 3:42PM EDT205.000.010.000.000.00-159150.00%
BA221021C002100002022-09-29 3:00PM EDT210.000.010.000.000.00-121,34050.00%
BA221021C002150002022-09-29 3:01PM EDT215.000.030.000.000.00-1055150.00%
BA221021C002200002022-09-29 3:02PM EDT220.000.030.000.000.00-1082250.00%
BA221021C002250002022-09-29 3:01PM EDT225.000.010.000.000.00-1062750.00%
BA221021C002300002022-09-29 3:02PM EDT230.000.010.000.000.00-1229450.00%
BA221021C002350002022-09-22 10:49AM EDT235.000.010.000.000.00-147550.00%
BA221021C002400002022-09-23 2:16PM EDT240.000.030.000.000.00-131950.00%
BA221021C002450002022-09-27 9:58AM EDT245.000.030.000.000.00-6142450.00%
BA221021C002500002022-09-26 3:02PM EDT250.000.010.000.000.00-440850.00%
BA221021C002550002022-09-13 3:28PM EDT255.000.020.000.000.00-845050.00%
BA221021C002600002022-08-09 12:21PM EDT260.000.120.000.080.00-6470109.38%
BA221021C002650002022-08-26 10:53AM EDT265.000.050.000.030.00-23195102.34%
BA221021C002700002022-09-14 3:46PM EDT270.000.010.000.000.00-365250.00%
BA221021C002750002022-09-07 9:30AM EDT275.000.010.000.000.00-2164150.00%
BA221021C002800002022-08-15 11:15AM EDT280.000.020.000.090.00-1432120.31%
BA221021C002850002022-08-12 10:13AM EDT285.000.060.000.080.00-2236121.09%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221021P000600002022-09-29 2:03PM EDT60.000.040.000.000.00-3530150.00%
BA221021P000650002022-09-29 12:02PM EDT65.000.010.000.000.00-5010950.00%
BA221021P000700002022-09-23 11:50AM EDT70.000.030.000.000.00-118650.00%
BA221021P000750002022-09-29 2:07PM EDT75.000.060.000.000.00-129850.00%
BA221021P000800002022-09-29 2:03PM EDT80.000.100.000.000.00-2026750.00%
BA221021P000850002022-09-29 3:25PM EDT85.000.160.000.000.00-2335825.00%
BA221021P000900002022-09-29 3:15PM EDT90.000.250.000.000.00-2439525.00%
BA221021P000950002022-09-29 3:10PM EDT95.000.520.000.000.00-2168825.00%
BA221021P001000002022-09-29 3:55PM EDT100.000.760.000.000.00-871,28725.00%
BA221021P001050002022-09-29 3:59PM EDT105.001.230.000.000.00-1863,21912.50%
BA221021P001100002022-09-29 3:52PM EDT110.001.940.000.000.00-6361,33712.50%
BA221021P001150002022-09-29 3:58PM EDT115.002.910.000.000.00-7961,5456.25%
BA221021P001200002022-09-29 3:48PM EDT120.004.450.000.000.00-1302,2763.13%
BA221021P001250002022-09-29 3:43PM EDT125.006.540.000.000.00-5222,3250.00%
BA221021P001300002022-09-29 3:46PM EDT130.009.020.000.000.00-1892,4260.00%
BA221021P001320002022-09-29 3:39PM EDT132.0010.310.000.000.00-481590.00%
BA221021P001330002022-09-29 2:28PM EDT133.0011.350.000.000.00-592010.00%
BA221021P001340002022-09-29 3:47PM EDT134.0011.600.000.000.00-171700.00%
BA221021P001350002022-09-29 3:20PM EDT135.0012.910.000.000.00-503,2820.00%
BA221021P001360002022-09-28 3:50PM EDT136.007.750.000.000.00-191200.00%
BA221021P001370002022-09-29 11:06AM EDT137.0012.050.000.000.00-3970.00%
BA221021P001380002022-09-28 12:30PM EDT138.0010.100.000.000.00-21330.00%
BA221021P001390002022-09-28 12:44PM EDT139.0010.200.000.000.00-3410.00%
BA221021P001400002022-09-29 3:43PM EDT140.0016.240.000.000.00-504,4220.00%
BA221021P001410002022-09-28 12:30PM EDT141.0011.870.000.000.00-45520.00%
BA221021P001420002022-09-29 10:41AM EDT142.0016.150.000.000.00-11110.00%
BA221021P001430002022-09-28 10:03AM EDT143.0015.000.000.000.00-11790.00%
BA221021P001440002022-09-29 1:28PM EDT144.0018.940.000.000.00-11850.00%
BA221021P001450002022-09-29 3:34PM EDT145.0020.650.000.000.00-207,5800.00%
BA221021P001460002022-09-29 1:00PM EDT146.0020.400.000.000.00-102740.00%
BA221021P001470002022-09-27 12:17PM EDT147.0021.160.000.000.00-141090.00%
BA221021P001480002022-09-28 1:52PM EDT148.0016.600.000.000.00-4900.00%
BA221021P001490002022-09-27 11:30AM EDT149.0021.250.000.000.00-10380.00%
BA221021P001500002022-09-29 3:30PM EDT150.0025.740.000.000.00-4213,1660.00%
BA221021P001525002022-09-28 12:59PM EDT152.5021.200.000.000.00-2480.00%
BA221021P001550002022-09-29 3:49PM EDT155.0029.700.000.000.00-374,1310.00%
BA221021P001575002022-09-29 11:23AM EDT157.5030.180.000.000.00-2310.00%
BA221021P001600002022-09-29 3:49PM EDT160.0034.670.000.000.00-544,9170.00%
BA221021P001625002022-09-29 1:12PM EDT162.5036.550.000.000.00-253660.00%
BA221021P001650002022-09-29 2:17PM EDT165.0040.440.000.000.00-53,3350.00%
BA221021P001675002022-09-28 10:15AM EDT167.5038.100.000.000.00-500.00%
BA221021P001700002022-09-29 2:51PM EDT170.0045.900.000.000.00-133420.00%
BA221021P001750002022-09-29 10:12AM EDT175.0046.800.000.000.00-11100.00%
BA221021P001800002022-09-28 3:44PM EDT180.0046.100.000.000.00-470240.00%
BA221021P001850002022-09-29 9:47AM EDT185.0056.700.000.000.00-210.00%
BA221021P001900002022-09-28 3:44PM EDT190.0056.750.000.000.00-7612500.00%
BA221021P001950002022-09-19 10:29AM EDT195.0048.550.000.000.00-300.00%
BA221021P002000002022-09-27 10:31AM EDT200.0070.300.000.000.00-410.00%
BA221021P002050002022-08-22 12:52PM EDT205.0045.9560.5562.600.00-810.00%
BA221021P002100002022-09-21 3:45PM EDT210.0065.700.000.000.00-800.00%
BA221021P002150002022-09-21 3:45PM EDT215.0070.680.000.000.00-700.00%
BA221021P002200002022-08-29 11:28AM EDT220.0055.4089.4090.200.00-100.00%
BA221021P002250002022-08-26 10:26AM EDT225.0056.1093.2095.100.00-100.00%
BA221021P002300002022-09-28 12:30PM EDT230.0098.700.000.000.00-100.00%
BA221021P002350002022-07-12 3:01PM EDT235.0087.0066.6067.650.00-200.00%
BA221021P002400002022-09-23 9:58AM EDT240.00106.500.000.000.00-540.00%
BA221021P002450002022-09-15 3:33PM EDT245.0095.250.000.000.00-300.00%
BA221021P002500002022-09-15 3:33PM EDT250.00100.130.000.000.00-200.00%
BA221021P002550002022-07-05 10:41AM EDT255.00119.1588.3589.550.00-100.00%
BA221021P002600002022-04-29 12:11PM EDT260.00108.20126.30129.250.00-500.00%
BA221021P002700002022-08-02 1:30PM EDT270.00105.00117.25118.950.00--00.00%
BA221021P002800002022-09-23 3:24PM EDT280.00149.300.000.000.00-1300.00%
BA221021P002850002022-09-23 3:24PM EDT285.00154.400.000.000.00-900.00%