Mercados españoles cerrados en 1 hr 43 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,78-1,55 (-1,24%)
A partir del 09:47AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230120C000600002022-09-22 12:07PM EDT60.0080.5564.3566.200.00-313491.46%
BA230120C000650002022-06-22 12:56PM EDT65.0075.6094.2595.450.00-210348.85%
BA230120C000700002022-08-04 10:28AM EDT70.0098.3582.6084.350.00-2176273.66%
BA230120C000750002022-09-29 3:59PM EDT75.0052.8449.8552.100.00-364374.73%
BA230120C000800002022-09-29 2:41PM EDT80.0047.5345.0548.200.00-736372.72%
BA230120C000850002022-09-29 3:42PM EDT85.0043.7742.1043.750.00-2426774.37%
BA230120C000900002022-09-27 9:55AM EDT90.0043.4037.0539.000.00-515166.99%
BA230120C000950002022-09-29 3:42PM EDT95.0035.4033.2535.100.00-248265.74%
BA230120C001000002022-09-29 2:51PM EDT100.0030.5029.3531.000.00-61,13062.81%
BA230120C001050002022-09-30 9:30AM EDT105.0026.480.000.00-2.67-9.16%63480.00%
BA230120C001100002022-09-30 9:30AM EDT110.0023.0322.8524.00-0.61-2.58%334960.37%
BA230120C001150002022-09-26 12:38PM EDT115.0022.0918.6520.550.00-367756.08%
BA230120C001200002022-09-29 3:59PM EDT120.0018.0016.5017.700.00-441,21356.16%
BA230120C001250002022-09-29 3:37PM EDT125.0015.2513.8515.250.00-511,13355.08%
BA230120C001300002022-09-29 3:59PM EDT130.0012.8011.6012.450.00-2621,57653.20%
BA230120C001350002022-09-29 3:59PM EDT135.0010.608.7510.550.00-361,43950.95%
BA230120C001400002022-09-29 3:59PM EDT140.008.707.508.650.00-3012,07650.75%
BA230120C001450002022-09-30 9:30AM EDT145.007.150.000.00+0.35+5.15%15,8276.25%
BA230120C001500002022-09-29 3:59PM EDT150.005.854.805.600.00-3635,46250.53%
BA230120C001550002022-09-29 3:59PM EDT155.004.673.955.000.00-421,36452.08%
BA230120C001600002022-09-29 3:59PM EDT160.003.723.104.100.00-2444,07951.71%
BA230120C001650002022-09-29 3:46PM EDT165.002.982.482.920.00-1094,11049.07%
BA230120C001700002022-09-29 3:54PM EDT170.002.351.952.570.00-8922,89750.18%
BA230120C001750002022-09-29 3:00PM EDT175.001.811.452.100.00-1083,81750.12%
BA230120C001800002022-09-29 3:47PM EDT180.001.491.131.750.00-1485,41550.35%
BA230120C001850002022-09-29 3:39PM EDT185.001.200.701.740.00-1152,31152.83%
BA230120C001900002022-09-29 3:47PM EDT190.000.970.571.180.00-743,41750.46%
BA230120C001950002022-09-29 11:24AM EDT195.000.920.631.010.00-831,89950.96%
BA230120C002000002022-09-29 3:54PM EDT200.000.640.550.890.00-5014,25751.73%
BA230120C002050002022-09-29 3:19PM EDT205.000.530.480.790.00-42,02150.39%
BA230120C002100002022-09-29 1:44PM EDT210.000.480.340.690.00-103,74150.39%
BA230120C002150002022-09-30 9:30AM EDT215.000.300.000.00-0.16-34.78%23,60325.00%
BA230120C002200002022-09-29 3:28PM EDT220.000.290.230.000.00-303,28325.00%
BA230120C002250002022-09-29 1:03PM EDT225.000.310.190.560.00-12,80252.78%
BA230120C002300002022-09-29 3:39PM EDT230.000.250.160.300.00-73,94550.59%
BA230120C002350002022-09-29 1:06PM EDT235.000.220.000.000.00-24,70825.00%
BA230120C002400002022-09-29 1:49PM EDT240.000.110.000.470.00-12,96853.61%
BA230120C002450002022-09-29 12:47PM EDT245.000.170.090.270.00-44,76053.03%
BA230120C002500002022-09-29 2:32PM EDT250.000.110.110.200.00-286,69953.32%
BA230120C002550002022-09-29 12:51PM EDT255.000.210.050.430.00-62,37757.76%
BA230120C002600002022-09-29 1:28PM EDT260.000.150.040.380.00-202,45158.01%
BA230120C002650002022-09-29 1:05PM EDT265.000.140.040.410.00-21,59359.77%
BA230120C002700002022-09-27 10:03AM EDT270.000.100.000.000.00-222,70525.00%
BA230120C002750002022-09-27 2:29PM EDT275.000.080.030.380.00-141,94661.43%
BA230120C002800002022-09-29 10:47AM EDT280.000.080.020.260.00-142,33459.67%
BA230120C002850002022-09-22 2:24PM EDT285.000.080.020.310.00-501,17162.01%
BA230120C002900002022-09-29 12:19PM EDT290.000.070.051.210.00-11,85175.73%
BA230120C003000002022-09-29 12:04PM EDT300.000.070.040.160.00-512,02061.52%
BA230120C003100002022-09-26 3:41PM EDT310.000.040.030.350.00-11,44268.26%
BA230120C003200002022-09-29 2:27PM EDT320.000.040.011.480.00-1501,41084.67%
BA230120C003300002022-09-29 3:09PM EDT330.000.050.010.350.00-1013,69871.68%
BA230120C003400002022-09-16 1:25PM EDT340.000.040.000.090.00-1185,28963.67%
BA230120C003500002022-09-29 2:21PM EDT350.000.020.010.050.00-352,79462.89%
BA230120C003600002022-09-27 11:25AM EDT360.000.020.000.160.00-1602,57870.51%
BA230120C003700002022-09-29 3:20PM EDT370.000.040.010.300.00-170577.15%
BA230120C003800002022-09-19 11:05AM EDT380.000.010.000.270.00-11,89477.54%
BA230120C003900002022-09-29 3:09PM EDT390.000.020.010.030.00-41,83466.41%
BA230120C004000002022-09-29 3:09PM EDT400.000.030.000.030.00-289,64065.63%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230120P000600002022-09-30 9:30AM EDT60.000.500.000.00+0.03+6.38%169825.00%
BA230120P000650002022-09-29 9:37AM EDT65.000.600.701.060.00-11,57273.32%
BA230120P000700002022-09-29 2:29PM EDT70.000.841.011.100.00-3676168.77%
BA230120P000750002022-09-29 2:52PM EDT75.001.401.351.750.00-23,14767.92%
BA230120P000800002022-09-29 3:09PM EDT80.001.871.611.990.00-1498663.35%
BA230120P000850002022-09-29 3:45PM EDT85.002.372.432.940.00-551,63763.83%
BA230120P000900002022-09-29 3:45PM EDT90.003.063.053.750.00-3822,34561.55%
BA230120P000950002022-09-29 3:10PM EDT95.004.094.004.700.00-411,24959.88%
BA230120P001000002022-09-29 3:10PM EDT100.005.155.105.800.00-1978,45758.07%
BA230120P001050002022-09-29 3:56PM EDT105.006.056.206.900.00-362,30255.40%
BA230120P001100002022-09-29 3:06PM EDT110.007.807.708.500.00-954,27253.91%
BA230120P001150002022-09-29 3:18PM EDT115.009.459.0010.150.00-152,75051.20%
BA230120P001200002022-09-30 9:31AM EDT120.0011.2511.0511.50+0.15+1.35%54,23349.34%
BA230120P001250002022-09-29 3:44PM EDT125.0013.3013.5014.600.00-222,98950.81%
BA230120P001300002022-09-29 3:57PM EDT130.0015.7516.1017.050.00-1493,69548.87%
BA230120P001350002022-09-29 3:45PM EDT135.0018.7518.4020.200.00-303,44248.49%
BA230120P001400002022-09-29 3:07PM EDT140.0022.6022.3523.550.00-765,80247.93%
BA230120P001450002022-09-29 3:53PM EDT145.0025.1025.5527.000.00-242,48646.79%
BA230120P001500002022-09-29 3:39PM EDT150.0028.9028.8030.700.00-1135,50545.72%
BA230120P001550002022-09-29 10:39AM EDT155.0031.6133.2534.950.00-503,38646.25%
BA230120P001600002022-09-29 2:11PM EDT160.0037.3037.4039.150.00-233,33045.81%
BA230120P001650002022-09-29 3:44PM EDT165.0041.1541.5543.000.00-302,29642.21%
BA230120P001700002022-09-29 3:58PM EDT170.0045.5547.0048.250.00-134,25746.84%
BA230120P001750002022-09-29 3:07PM EDT175.0051.300.000.000.00-57,3460.00%
BA230120P001800002022-09-29 3:44PM EDT180.0055.0055.2056.950.00-317,06641.26%
BA230120P001850002022-09-29 2:43PM EDT185.0060.6760.0062.400.00-34,36948.19%
BA230120P001900002022-09-29 2:44PM EDT190.0065.6965.3067.050.00-383,61646.90%
BA230120P001950002022-09-30 9:30AM EDT195.0071.6669.8071.60+1.17+1.66%11,29542.58%
BA230120P002000002022-09-29 2:00PM EDT200.0074.7074.4576.500.00-484,38642.38%
BA230120P002050002022-09-29 9:31AM EDT205.0073.9081.2582.100.00-320653.69%
BA230120P002100002022-09-29 9:44AM EDT210.0081.7184.7586.550.00-363147.02%
BA230120P002150002022-09-28 3:44PM EDT215.0081.8090.2091.950.00-1,09419955.52%
BA230120P002200002022-09-28 3:43PM EDT220.0086.8594.9096.500.00-1,14021649.12%
BA230120P002250002022-09-22 10:09AM EDT225.0085.3699.20102.900.00-1669.56%
BA230120P002300002022-09-29 12:11PM EDT230.00102.37104.80106.950.00-114660.69%
BA230120P002350002022-09-29 9:47AM EDT235.00106.68109.55111.550.00-14654.93%
BA230120P002400002022-09-29 1:30PM EDT240.00114.10114.55116.950.00-524363.89%
BA230120P002450002022-09-28 3:33PM EDT245.00111.640.00123.500.00-5881.86%
BA230120P002500002022-09-21 3:40PM EDT250.00105.71124.55126.550.00-2259.23%
BA230120P002550002022-09-28 3:33PM EDT255.00121.680.000.000.00-300.00%
BA230120P002600002022-09-21 3:39PM EDT260.00115.34134.75138.650.00-3265.33%
BA230120P002650002022-09-28 3:33PM EDT265.00131.64139.20142.900.00-1082.89%
BA230120P002700002022-09-21 3:43PM EDT270.00125.71144.55146.950.00-3072.56%
BA230120P002750002022-07-28 3:05PM EDT275.00115.78109.55111.250.00-100.00%
BA230120P002800002022-07-06 9:32AM EDT280.00141.64113.90116.150.00-5400.00%
BA230120P002850002022-05-16 3:34PM EDT285.00161.15150.35152.250.00-110.00%
BA230120P002900002022-09-15 3:38PM EDT290.00140.45164.80169.250.00-13078.91%
BA230120P003000002022-09-29 3:20PM EDT300.00175.40173.15177.000.00-256580.91%
BA230120P003100002022-09-29 3:20PM EDT310.00185.47182.20189.300.00-160107.67%
BA230120P003200002022-09-09 3:13PM EDT320.00162.32194.55196.950.00-2184.57%
BA230120P003300002022-09-29 3:20PM EDT330.00205.34202.20209.250.00-90112.27%
BA230120P003400002022-09-26 3:48PM EDT340.00212.25212.90217.750.00-20100.24%
BA230120P003500002022-08-17 3:32PM EDT350.00182.38204.70206.250.00-110.00%
BA230120P003600002022-08-29 3:31PM EDT360.00194.00226.15227.550.00-500.00%
BA230120P003700002022-05-10 1:01PM EDT370.00238.750.000.000.00-800.00%
BA230120P003800002022-05-17 9:57AM EDT380.00252.00245.30247.050.00-2000.00%
BA230120P003900002022-05-17 10:37AM EDT390.00263.22255.40257.100.00-4100.00%
BA230120P004000002022-05-17 2:10PM EDT400.00268.00265.60267.800.00-3100.00%