Mercados españoles cerrados en 3 hrs 42 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
125,40 +0,07 (+0,06%)
Antes de la apertura: 07:47AM EDT
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
BA230217C000650002022-07-13 2:55PM EDT65.0082.10106.05107.100.00-21401.49%
BA230217C000750002022-07-12 12:46PM EDT75.0076.7794.1595.800.00-40320.95%
BA230217C000800002022-09-28 3:24PM EDT80.0056.300.000.000.00-880.00%
BA230217C000900002022-07-28 11:38AM EDT90.0073.6576.3578.150.00--2239.04%
BA230217C001000002022-09-26 12:47PM EDT100.0034.550.000.000.00-560.00%
BA230217C001050002022-09-29 3:32PM EDT105.0028.950.000.000.00-1140.00%
BA230217C001100002022-09-27 11:29AM EDT110.0027.950.000.000.00-11260.00%
BA230217C001150002022-09-29 1:30PM EDT115.0022.900.000.000.00-5150.00%
BA230217C001200002022-09-29 3:32PM EDT120.0019.450.000.000.00-51720.00%
BA230217C001250002022-09-29 2:43PM EDT125.0016.420.000.000.00-11110.00%
BA230217C001300002022-09-29 3:39PM EDT130.0014.500.000.000.00-512681.56%
BA230217C001350002022-09-29 3:56PM EDT135.0012.400.000.000.00-111113.13%
BA230217C001400002022-09-29 11:56AM EDT140.0011.550.000.000.00-31633.13%
BA230217C001450002022-09-29 12:07PM EDT145.009.600.000.000.00-83836.25%
BA230217C001500002022-09-29 3:49PM EDT150.007.200.000.000.00-843966.25%
BA230217C001550002022-09-29 9:56AM EDT155.006.920.000.000.00-81756.25%
BA230217C001600002022-09-29 2:36PM EDT160.004.770.000.000.00-105626.25%
BA230217C001650002022-09-29 1:57PM EDT165.004.000.000.000.00-339812.50%
BA230217C001700002022-09-29 2:12PM EDT170.003.260.000.000.00-445112.50%
BA230217C001750002022-09-28 3:16PM EDT175.003.950.000.000.00-2045612.50%
BA230217C001800002022-09-29 11:22AM EDT180.002.510.000.000.00-1035312.50%
BA230217C001850002022-09-29 12:51PM EDT185.001.970.000.000.00-951312.50%
BA230217C001900002022-09-29 3:30PM EDT190.001.460.000.000.00-5249512.50%
BA230217C001950002022-09-29 1:18PM EDT195.001.310.000.000.00-1040712.50%
BA230217C002000002022-09-29 3:58PM EDT200.001.000.000.000.00-1361512.50%
BA230217C002100002022-09-27 1:57PM EDT210.000.710.000.000.00-12430912.50%
BA230217C002200002022-09-28 2:42PM EDT220.000.700.000.000.00-1060125.00%
BA230217C002300002022-09-28 3:39PM EDT230.000.390.000.000.00-232425.00%
BA230217C002400002022-09-27 11:09AM EDT240.000.330.000.000.00-235225.00%
BA230217C002500002022-09-28 10:14AM EDT250.000.250.000.000.00-57725.00%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230217P000600002022-09-29 10:31AM EDT60.000.600.000.000.00-524425.00%
BA230217P000650002022-09-26 10:27AM EDT65.000.700.000.000.00-69525.00%
BA230217P000700002022-09-27 1:25PM EDT70.001.250.000.000.00-107125.00%
BA230217P000750002022-09-29 10:05AM EDT75.001.600.000.000.00-126012.50%
BA230217P000800002022-09-29 11:05AM EDT80.002.150.000.000.00-316512.50%
BA230217P000850002022-09-28 1:47PM EDT85.002.290.000.000.00-110812.50%
BA230217P000900002022-09-28 1:25PM EDT90.002.910.000.000.00-221612.50%
BA230217P000950002022-09-29 3:22PM EDT95.004.830.000.000.00-610312.50%
BA230217P001000002022-09-29 1:13PM EDT100.005.700.000.000.00-107046.25%
BA230217P001050002022-09-29 3:26PM EDT105.007.350.000.000.00-72,8596.25%
BA230217P001100002022-09-29 3:39PM EDT110.008.700.000.000.00-78816.25%
BA230217P001150002022-09-29 3:39PM EDT115.0010.450.000.000.00-25843.13%
BA230217P001200002022-09-29 3:35PM EDT120.0012.500.000.000.00-95461.56%
BA230217P001250002022-09-28 3:59PM EDT125.0011.600.000.000.00-63800.20%
BA230217P001300002022-09-29 3:17PM EDT130.0017.550.000.000.00-802620.00%
BA230217P001350002022-09-29 11:57AM EDT135.0018.600.000.000.00-20740.00%
BA230217P001400002022-09-28 3:57PM EDT140.0018.550.000.000.00-52060.00%
BA230217P001450002022-09-29 3:41PM EDT145.0026.380.000.000.00-111,5630.00%
BA230217P001500002022-09-29 12:55PM EDT150.0029.200.000.000.00-92770.00%
BA230217P001550002022-09-29 11:22AM EDT155.0032.400.000.000.00-63380.00%
BA230217P001600002022-09-29 12:57PM EDT160.0037.050.000.000.00-73320.00%
BA230217P001650002022-09-29 1:53PM EDT165.0042.200.000.000.00-321610.00%
BA230217P001700002022-09-29 1:30PM EDT170.0045.950.000.000.00-91410.00%
BA230217P001750002022-09-29 1:30PM EDT175.0050.350.000.000.00-112720.00%
BA230217P001800002022-09-29 9:40AM EDT180.0051.650.000.000.00-21,3020.00%
BA230217P001850002022-09-27 1:06PM EDT185.0059.530.000.000.00-4190.00%
BA230217P001900002022-09-19 10:01AM EDT190.0047.180.000.000.00-1130.00%
BA230217P001950002022-09-29 12:31PM EDT195.0067.980.000.000.00-180.00%
BA230217P002000002022-09-28 3:13PM EDT200.0066.930.000.000.00-11400.00%
BA230217P002100002022-09-28 3:45PM EDT210.0076.310.000.000.00-300.00%
BA230217P002200002022-09-15 11:47AM EDT220.0069.620.000.000.00-200.00%
BA230217P002300002022-09-19 10:01AM EDT230.0085.530.000.000.00-200.00%
BA230217P002400002022-09-15 9:48AM EDT240.0091.200.000.000.00-200.00%
BA230217P002500002022-09-12 9:39AM EDT250.0091.070.000.000.00-200.00%