Mercados españoles cerrados en 2 hrs 36 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
125,33-8,11 (-6,08%)
Al cierre: 04:00PM EDT
125,50 +0,17 (+0,14%)
Antes de la apertura: 08:52AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221118C000600002022-09-23 3:37PM EDT60.0071.250.000.000.00-170.00%
BA221118C000700002022-09-02 3:49PM EDT70.0082.450.000.000.00-120.00%
BA221118C000750002022-05-06 2:54PM EDT75.0074.5066.3567.300.00-21260.03%
BA221118C000800002022-06-23 2:21PM EDT80.0054.6079.0580.200.00-22394.19%
BA221118C000850002022-09-26 3:06PM EDT85.0044.100.000.000.00-970.00%
BA221118C000900002022-08-01 10:11AM EDT90.0080.6772.4074.150.00-13367.86%
BA221118C000950002022-08-25 10:32AM EDT95.0074.7537.5038.550.00-211119.51%
BA221118C001000002022-09-29 3:31PM EDT100.0027.800.000.000.00-81920.00%
BA221118C001050002022-09-27 2:39PM EDT105.0025.350.000.000.00-1380.00%
BA221118C001100002022-09-29 1:08PM EDT110.0020.790.000.000.00-531420.00%
BA221118C001150002022-09-29 3:40PM EDT115.0016.750.000.000.00-2330.00%
BA221118C001200002022-09-29 3:24PM EDT120.0013.200.000.000.00-331490.00%
BA221118C001250002022-09-29 3:58PM EDT125.0010.880.000.000.00-2,0863,2480.00%
BA221118C001300002022-09-29 3:52PM EDT130.008.330.000.000.00-2708613.13%
BA221118C001350002022-09-29 3:59PM EDT135.006.300.000.000.00-1066286.25%
BA221118C001400002022-09-29 3:59PM EDT140.004.630.000.000.00-3642,2816.25%
BA221118C001450002022-09-29 3:59PM EDT145.003.370.000.000.00-1371,0316.25%
BA221118C001500002022-09-29 3:59PM EDT150.002.390.000.000.00-1902,43412.50%
BA221118C001550002022-09-29 3:48PM EDT155.001.660.000.000.00-1101,51812.50%
BA221118C001600002022-09-29 3:59PM EDT160.001.140.000.000.00-2842,42512.50%
BA221118C001650002022-09-29 3:59PM EDT165.000.790.000.000.00-691,47312.50%
BA221118C001700002022-09-29 3:40PM EDT170.000.520.000.000.00-1733,21812.50%
BA221118C001750002022-09-29 3:26PM EDT175.000.350.000.000.00-641,86225.00%
BA221118C001800002022-09-29 3:41PM EDT180.000.270.000.000.00-1493,28125.00%
BA221118C001850002022-09-29 3:22PM EDT185.000.190.000.000.00-191,82525.00%
BA221118C001900002022-09-29 3:05PM EDT190.000.130.000.000.00-922,23225.00%
BA221118C001950002022-09-29 2:59PM EDT195.000.110.000.000.00-1371525.00%
BA221118C002000002022-09-29 3:11PM EDT200.000.080.000.000.00-632,03125.00%
BA221118C002050002022-09-29 3:06PM EDT205.000.060.000.000.00-2090725.00%
BA221118C002100002022-09-29 3:00PM EDT210.000.040.000.000.00-1652225.00%
BA221118C002150002022-09-29 12:10PM EDT215.000.060.000.000.00-257225.00%
BA221118C002200002022-09-27 10:00AM EDT220.000.020.000.000.00-182925.00%
BA221118C002250002022-09-29 12:06PM EDT225.000.040.000.000.00-134625.00%
BA221118C002300002022-09-29 12:50PM EDT230.000.040.000.000.00-22563025.00%
BA221118C002350002022-09-28 11:33AM EDT235.000.040.000.000.00-132725.00%
BA221118C002400002022-09-27 1:57PM EDT240.000.020.000.000.00-251425.00%
BA221118C002450002022-09-16 12:20PM EDT245.000.040.000.000.00-6112225.00%
BA221118C002500002022-09-27 1:57PM EDT250.000.030.000.000.00-21,38650.00%
BA221118C002550002022-09-16 12:35PM EDT255.000.050.000.000.00-123850.00%
BA221118C002600002022-09-26 1:25PM EDT260.000.100.000.000.00-458850.00%
BA221118C002650002022-09-23 1:33PM EDT265.000.020.000.000.00-430350.00%
BA221118C002700002022-09-28 12:30PM EDT270.000.020.000.000.00-442850.00%
BA221118C002750002022-09-23 9:46AM EDT275.000.030.000.000.00-447750.00%
BA221118C002800002022-09-28 9:49AM EDT280.000.020.000.000.00-61,04950.00%
Ventaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221118P000600002022-09-27 3:35PM EDT60.000.060.000.000.00-2,3332,66450.00%
BA221118P000650002022-09-29 2:16PM EDT65.000.150.000.000.00-14035850.00%
BA221118P000700002022-09-29 3:51PM EDT70.000.220.000.000.00-202,04825.00%
BA221118P000750002022-09-29 2:50PM EDT75.000.350.000.000.00-872,79025.00%
BA221118P000800002022-09-29 2:28PM EDT80.000.550.000.000.00-92,87325.00%
BA221118P000850002022-09-29 3:32PM EDT85.000.820.000.000.00-1001,47125.00%
BA221118P000900002022-09-29 3:31PM EDT90.001.230.000.000.00-2571,53925.00%
BA221118P000950002022-09-29 3:48PM EDT95.001.730.000.000.00-851712.50%
BA221118P001000002022-09-29 3:42PM EDT100.002.380.000.000.00-491,49712.50%
BA221118P001050002022-09-29 3:55PM EDT105.003.280.000.000.00-3972712.50%
BA221118P001100002022-09-29 3:37PM EDT110.004.390.000.000.00-648526.25%
BA221118P001150002022-09-29 3:16PM EDT115.006.080.000.000.00-2062,1506.25%
BA221118P001200002022-09-29 3:47PM EDT120.007.620.000.000.00-992,2533.13%
BA221118P001250002022-09-29 3:54PM EDT125.009.750.000.000.00-2,1925,2100.20%
BA221118P001300002022-09-29 3:53PM EDT130.0012.400.000.000.00-1872,3390.00%
BA221118P001350002022-09-29 3:36PM EDT135.0015.250.000.000.00-402,1510.00%
BA221118P001400002022-09-29 3:33PM EDT140.0018.990.000.000.00-63,8020.00%
BA221118P001450002022-09-29 1:10PM EDT145.0022.050.000.000.00-251,3580.00%
BA221118P001500002022-09-29 3:41PM EDT150.0026.510.000.000.00-101,6350.00%
BA221118P001550002022-09-29 1:30PM EDT155.0030.270.000.000.00-51,0360.00%
BA221118P001600002022-09-29 3:49PM EDT160.0035.290.000.000.00-812,1380.00%
BA221118P001650002022-09-29 3:18PM EDT165.0040.720.000.000.00-31,4170.00%
BA221118P001700002022-09-29 3:56PM EDT170.0044.760.000.000.00-141,9300.00%
BA221118P001750002022-09-28 1:40PM EDT175.0042.200.000.000.00-126570.00%
BA221118P001800002022-09-29 3:28PM EDT180.0055.360.000.000.00-13740.00%
BA221118P001850002022-09-27 10:36AM EDT185.0055.240.000.000.00-14220.00%
BA221118P001900002022-09-29 12:17PM EDT190.0062.750.000.000.00-168450.00%
BA221118P001950002022-09-27 11:40AM EDT195.0067.000.000.000.00-140.00%
BA221118P002000002022-09-23 10:04AM EDT200.0067.400.000.000.00-1800.00%
BA221118P002050002022-09-27 9:35AM EDT205.0075.850.000.000.00-1500.00%
BA221118P002100002022-09-08 9:34AM EDT210.0055.200.000.000.00-100.00%
BA221118P002150002022-09-07 1:51PM EDT215.0060.690.000.000.00-700.00%
BA221118P002200002022-08-19 3:48PM EDT220.0057.1574.5076.200.00-100.00%
BA221118P002250002022-08-31 11:28AM EDT225.0063.650.000.000.00-2400.00%
BA221118P002300002022-08-25 12:45PM EDT230.0062.7998.45100.150.00-200.00%
BA221118P002350002022-04-25 3:04PM EDT235.0063.95111.90114.050.00--0126.83%
BA221118P002400002022-06-28 9:30AM EDT240.0098.4184.6587.050.00-800.00%
BA221118P002450002022-05-06 9:30AM EDT245.0095.59104.90106.550.00-1000.00%
BA221118P002500002022-06-06 9:40AM EDT250.00112.00112.65114.700.00-500.00%
BA221118P002550002022-08-17 9:30AM EDT255.0086.550.000.000.00-200.00%
BA221118P002650002022-04-18 12:06AM EDT265.0084.64130.90135.300.00--00.00%
BA221118P002800002022-05-17 10:28AM EDT280.00152.95145.45146.950.00-100.00%