Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
211,17-1,56 (-0,73%)
Al cierre: 04:00PM EST
210,50 -0,67 (-0,32%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230217C000600002022-12-06 9:48AM EST60.00121.20141.85143.300.00-130.00%
BA230217C000650002023-01-12 9:36AM EST65.00142.95145.55146.800.00-22150.00%
BA230217C000750002023-01-04 2:03PM EST75.00127.83135.70136.850.00-67177.34%
BA230217C000800002022-12-05 2:52PM EST80.00106.20123.45124.500.00-280.00%
BA230217C000850002022-12-22 10:57AM EST85.00106.15121.30122.700.00-220.00%
BA230217C000900002023-01-06 9:36AM EST90.00118.20120.75121.800.00-2022147.66%
BA230217C000950002023-01-06 1:29PM EST95.00115.76115.65116.850.00-22134.77%
BA230217C001000002023-01-23 11:16AM EST100.00109.28110.85111.950.00-570144.34%
BA230217C001050002022-12-29 11:14AM EST105.0083.30105.75106.850.00-2050125.98%
BA230217C001100002022-11-11 1:40PM EST110.0069.4270.3071.450.00-11230.00%
BA230217C001150002022-12-09 12:06PM EST115.0067.7298.1098.950.00-117183.84%
BA230217C001200002023-01-05 10:04AM EST120.0083.0090.7092.050.00-1174110.16%
BA230217C001250002023-01-20 3:32PM EST125.0081.9185.7587.150.00-7125107.81%
BA230217C001300002023-01-20 1:05PM EST130.0077.0280.8081.950.00-120596.09%
BA230217C001350002023-01-27 12:43PM EST135.0076.8575.9077.05+3.30+4.49%730294.82%
BA230217C001400002023-01-27 2:00PM EST140.0072.1271.0571.95+1.49+2.11%337989.16%
BA230217C001450002023-01-27 12:16PM EST145.0068.0066.1066.95-0.09-0.13%267883.50%
BA230217C001500002023-01-27 3:39PM EST150.0062.2460.9562.10-1.94-3.02%1141576.95%
BA230217C001550002023-01-27 2:49PM EST155.0058.0056.2057.05-0.18-0.31%448773.73%
BA230217C001600002023-01-27 2:15PM EST160.0052.3951.2051.95-0.75-1.41%151,13965.87%
BA230217C001650002023-01-27 11:06AM EST165.0046.6746.2046.95-1.18-2.47%384859.67%
BA230217C001700002023-01-27 3:45PM EST170.0042.2641.2042.15-1.25-2.87%1286155.96%
BA230217C001750002023-01-27 3:16PM EST175.0037.7036.3537.10-0.64-1.67%81,55050.76%
BA230217C001800002023-01-27 2:15PM EST180.0032.7631.6532.20-0.24-0.73%182,54851.71%
BA230217C001850002023-01-27 2:20PM EST185.0028.2326.9027.50-0.04-0.14%111,95348.29%
BA230217C001900002023-01-27 2:46PM EST190.0023.9022.2522.70+0.21+0.89%321,47943.03%
BA230217C001950002023-01-27 3:10PM EST195.0019.5017.9018.35+0.11+0.57%421,32240.71%
BA230217C002000002023-01-27 3:52PM EST200.0014.0313.8014.15-1.07-7.09%2043,58737.70%
BA230217C002050002023-01-27 3:20PM EST205.0011.0510.1510.35-0.55-4.74%1651,30935.13%
BA230217C002100002023-01-27 3:59PM EST210.007.127.057.20-1.08-13.17%6045,91633.56%
BA230217C002150002023-01-27 3:56PM EST215.004.634.504.70-0.87-15.82%6785,10732.34%
BA230217C002200002023-01-27 3:53PM EST220.002.802.732.87-0.45-13.85%5254,11131.45%
BA230217C002250002023-01-27 3:43PM EST225.001.651.541.65-0.40-19.51%3963,26030.90%
BA230217C002300002023-01-27 3:57PM EST230.000.850.840.93-0.25-22.73%1,3855,51830.91%
BA230217C002350002023-01-27 3:47PM EST235.000.490.440.50-0.06-10.91%1511,27030.96%
BA230217C002400002023-01-27 3:48PM EST240.000.250.230.32-0.08-24.24%1261,36332.37%
BA230217C002450002023-01-27 3:43PM EST245.000.150.110.18-0.02-11.76%4455332.91%
BA230217C002500002023-01-27 3:43PM EST250.000.080.080.09-0.01-11.11%1742,94133.01%
BA230217C002550002023-01-27 2:54PM EST255.000.050.010.06-0.02-28.57%2027934.38%
BA230217C002600002023-01-27 1:13PM EST260.000.030.030.040.00-217235.55%
BA230217C002650002023-01-27 11:53AM EST265.000.020.020.030.00-1032037.31%
BA230217C002700002023-01-23 3:49PM EST270.000.030.000.030.00-2513439.84%
BA230217C002750002023-01-24 3:10PM EST275.000.030.000.030.00-6116942.58%
BA230217C002800002023-01-25 9:45AM EST280.000.010.000.020.00-612343.36%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230217P000600002022-12-12 1:25PM EST60.000.080.000.080.00-10236192.97%
BA230217P000650002023-01-10 1:03PM EST65.000.010.000.040.00-293170.31%
BA230217P000700002023-01-06 11:57AM EST70.000.010.000.120.00-399177.34%
BA230217P000750002022-11-28 9:52AM EST75.000.010.010.140.00-1450170.70%
BA230217P000800002022-12-29 11:06AM EST80.000.010.000.120.00-23414157.03%
BA230217P000850002023-01-11 10:19AM EST85.000.010.000.120.00-10115147.66%
BA230217P000900002023-01-17 12:59PM EST90.000.010.000.120.00-1316139.06%
BA230217P000950002023-01-27 9:33AM EST95.000.010.000.070.00-12,048123.44%
BA230217P001000002023-01-27 9:33AM EST100.000.030.000.05+0.01+50.00%11,368112.50%
BA230217P001050002023-01-27 10:05AM EST105.000.010.000.030.00-202,974100.78%
BA230217P001100002023-01-27 10:05AM EST110.000.010.000.030.00-631,01793.75%
BA230217P001150002023-01-27 10:05AM EST115.000.010.000.03-0.01-50.00%369388.28%
BA230217P001200002023-01-27 12:01PM EST120.000.010.000.05-0.01-50.00%41,54486.72%
BA230217P001250002023-01-27 3:34PM EST125.000.020.010.03-0.02-50.00%12,19878.91%
BA230217P001300002023-01-27 2:07PM EST130.000.020.010.030.00-265573.44%
BA230217P001350002023-01-25 2:23PM EST135.000.020.000.030.00-153666.41%
BA230217P001400002023-01-26 2:08PM EST140.000.030.000.030.00-902,15160.94%
BA230217P001450002023-01-27 9:55AM EST145.000.020.020.030.00-101,96259.38%
BA230217P001500002023-01-27 2:54PM EST150.000.030.030.040.00-541,47556.25%
BA230217P001550002023-01-27 3:06PM EST155.000.050.040.06+0.02+66.67%1531,07753.52%
BA230217P001600002023-01-27 2:06PM EST160.000.060.050.07+0.02+50.00%1732,97450.59%
BA230217P001650002023-01-27 2:47PM EST165.000.070.080.12+0.03+75.00%301,41049.02%
BA230217P001700002023-01-27 2:17PM EST170.000.120.130.16+0.03+33.33%1302,03445.70%
BA230217P001750002023-01-27 3:16PM EST175.000.190.200.24+0.07+58.33%1334,26943.21%
BA230217P001800002023-01-27 3:50PM EST180.000.320.320.35+0.09+39.13%873,95140.48%
BA230217P001850002023-01-27 3:47PM EST185.000.540.520.59+0.12+28.57%521,87938.97%
BA230217P001900002023-01-27 3:59PM EST190.000.930.860.93+0.18+24.00%3993,46336.96%
BA230217P001950002023-01-27 3:26PM EST195.001.401.401.51+0.03+2.19%3881,34635.43%
BA230217P002000002023-01-27 3:59PM EST200.002.342.282.43+0.18+8.33%4824,84134.17%
BA230217P002050002023-01-27 3:52PM EST205.003.603.553.70+0.27+8.11%1501,36332.49%
BA230217P002100002023-01-27 3:59PM EST210.005.555.405.55+0.46+9.04%4183,63831.12%
BA230217P002150002023-01-27 3:57PM EST215.007.987.908.10+0.63+8.57%623,12030.12%
BA230217P002200002023-01-27 3:35PM EST220.0010.6511.0011.35+0.35+3.40%5129129.40%
BA230217P002250002023-01-27 10:47AM EST225.0015.6514.8515.25+0.90+6.10%912329.20%
BA230217P002300002023-01-27 9:54AM EST230.0019.1019.1519.55-0.07-0.37%213628.76%
BA230217P002350002023-01-27 1:17PM EST235.0023.3623.8024.45+0.31+1.34%26132.59%
BA230217P002400002023-01-27 3:58PM EST240.0029.0028.5029.35-0.35-1.19%66235.84%
BA230217P002450002023-01-25 3:17PM EST245.0032.2533.5034.550.00-31143.19%
BA230217P002500002023-01-17 10:22AM EST250.0039.8838.2539.600.00-1048.29%
BA230217P002550002023-01-13 10:30AM EST255.0039.6043.4044.400.00--049.27%
BA230217P002600002023-01-13 1:15PM EST260.0046.6048.3049.800.00-20059.52%
BA230217P002650002023-01-06 3:32PM EST265.0053.4053.4054.600.00-1160.50%
BA230217P002750002023-01-23 2:51PM EST275.0065.9063.4064.600.00-4052.73%