Mercados españoles cerrados en 3 hrs 2 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
125,90 +0,57 (+0,45%)
Antes de la apertura: 08:27AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221216C000750002022-07-20 2:35PM EDT75.0085.0088.0090.100.00-33378.19%
BA221216C000800002022-09-29 2:14PM EDT80.0046.600.000.000.00-570.00%
BA221216C000900002022-09-22 2:09PM EDT90.0050.500.000.000.00-1140.00%
BA221216C000950002022-09-20 3:51PM EDT95.0053.250.000.000.00-3270.00%
BA221216C001000002022-09-29 10:10AM EDT100.0032.000.000.000.00-11220.00%
BA221216C001050002022-08-19 3:25PM EDT105.0060.6542.1043.050.00-114151.09%
BA221216C001100002022-09-29 3:42PM EDT110.0022.090.000.000.00-3570.00%
BA221216C001150002022-09-28 1:18PM EDT115.0024.410.000.000.00-2270.00%
BA221216C001200002022-09-29 2:50PM EDT120.0015.000.000.000.00-1910.00%
BA221216C001250002022-09-29 3:37PM EDT125.0013.000.000.000.00-442390.00%
BA221216C001300002022-09-29 3:42PM EDT130.0010.490.000.000.00-1823981.56%
BA221216C001350002022-09-29 3:59PM EDT135.008.400.000.000.00-1485353.13%
BA221216C001400002022-09-29 3:56PM EDT140.006.600.000.000.00-772736.25%
BA221216C001450002022-09-29 3:59PM EDT145.005.220.000.000.00-384126.25%
BA221216C001500002022-09-29 3:59PM EDT150.004.020.000.000.00-417706.25%
BA221216C001550002022-09-29 3:59PM EDT155.003.050.000.000.00-6537312.50%
BA221216C001600002022-09-29 3:59PM EDT160.002.320.000.000.00-771,06212.50%
BA221216C001650002022-09-29 3:32PM EDT165.001.700.000.000.00-1261812.50%
BA221216C001700002022-09-29 3:42PM EDT170.001.280.000.000.00-4179212.50%
BA221216C001750002022-09-29 3:29PM EDT175.000.920.000.000.00-2350012.50%
BA221216C001800002022-09-29 3:27PM EDT180.000.700.000.000.00-1692812.50%
BA221216C001850002022-09-29 10:37AM EDT185.000.670.000.000.00-1346512.50%
BA221216C001900002022-09-29 3:01PM EDT190.000.440.000.000.00-1390725.00%
BA221216C001950002022-09-29 2:29PM EDT195.000.310.000.000.00-353625.00%
BA221216C002000002022-09-29 3:59PM EDT200.000.230.000.000.00-82,62925.00%
BA221216C002050002022-09-29 1:04PM EDT205.000.200.000.000.00-1045025.00%
BA221216C002100002022-09-29 11:15AM EDT210.000.200.000.000.00-351125.00%
BA221216C002150002022-09-29 1:01PM EDT215.000.210.000.000.00-2225.00%
BA221216C002200002022-09-29 1:02PM EDT220.000.180.000.000.00-221525.00%
BA221216C002300002022-09-29 3:46PM EDT230.000.100.000.000.00-540925.00%
BA221216C002400002022-09-27 9:57AM EDT240.000.080.000.000.00-227725.00%
BA221216C002500002022-09-27 9:58AM EDT250.000.070.000.000.00-213725.00%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221216P000700002022-09-29 3:39PM EDT70.000.490.000.000.00-171025.00%
BA221216P000750002022-09-29 11:24AM EDT75.000.690.000.000.00-1074625.00%
BA221216P000800002022-09-29 3:59PM EDT80.001.060.000.000.00-10537025.00%
BA221216P000850002022-09-29 3:42PM EDT85.001.500.000.000.00-1331312.50%
BA221216P000900002022-09-29 3:46PM EDT90.002.030.000.000.00-2837712.50%
BA221216P000950002022-09-29 2:54PM EDT95.002.920.000.000.00-1118512.50%
BA221216P001000002022-09-29 3:18PM EDT100.003.700.000.000.00-10490412.50%
BA221216P001050002022-09-29 2:51PM EDT105.004.900.000.000.00-71,3916.25%
BA221216P001100002022-09-29 3:54PM EDT110.005.980.000.000.00-421,0626.25%
BA221216P001150002022-09-29 3:45PM EDT115.007.470.000.000.00-135673.13%
BA221216P001200002022-09-29 3:45PM EDT120.009.370.000.000.00-1167063.13%
BA221216P001250002022-09-29 3:45PM EDT125.0011.520.000.000.00-366640.20%
BA221216P001300002022-09-29 3:38PM EDT130.0014.110.000.000.00-1856080.00%
BA221216P001350002022-09-29 3:43PM EDT135.0017.050.000.000.00-521,2010.00%
BA221216P001400002022-09-29 3:48PM EDT140.0020.240.000.000.00-204640.00%
BA221216P001450002022-09-29 3:43PM EDT145.0023.900.000.000.00-137070.00%
BA221216P001500002022-09-29 2:07PM EDT150.0028.050.000.000.00-71,0800.00%
BA221216P001550002022-09-29 3:00PM EDT155.0032.890.000.000.00-62940.00%
BA221216P001600002022-09-29 3:43PM EDT160.0036.150.000.000.00-26360.00%
BA221216P001650002022-09-29 3:00PM EDT165.0041.770.000.000.00-11,1870.00%
BA221216P001700002022-09-29 10:50AM EDT170.0043.210.000.000.00-17410.00%
BA221216P001750002022-09-29 3:00PM EDT175.0051.230.000.000.00-21630.00%
BA221216P001800002022-09-28 2:20PM EDT180.0047.430.000.000.00-51580.00%
BA221216P001850002022-09-29 3:00PM EDT185.0061.020.000.000.00-12910.00%
BA221216P001900002022-09-29 10:04AM EDT190.0062.200.000.000.00-11140.00%
BA221216P001950002022-09-27 11:43AM EDT195.0067.150.000.000.00-500.00%
BA221216P002000002022-09-28 3:58PM EDT200.0066.410.000.000.00-100.00%
BA221216P002050002022-09-08 2:44PM EDT205.0048.800.000.000.00-900.00%
BA221216P002100002022-09-19 3:16PM EDT210.0065.340.000.000.00-300.00%
BA221216P002200002022-08-23 10:31AM EDT220.0059.1080.2581.200.00-110.00%
BA221216P002300002022-09-02 9:36AM EDT230.0075.430.000.000.00-200.00%