Mercados españoles cerrados en 1 hr 47 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,77-1,56 (-1,24%)
A partir del 09:43AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230317C000600002022-09-22 10:10AM EDT60.0080.750.000.000.00-9350.00%
BA230317C000650002022-09-08 1:18PM EDT65.0093.310.000.000.00-670.00%
BA230317C000700002022-09-15 10:40AM EDT70.0082.520.000.000.00-4650.00%
BA230317C000750002022-09-08 1:27PM EDT75.0084.140.000.000.00-1290.00%
BA230317C000800002022-08-16 10:34AM EDT80.0092.0072.4573.650.00-627188.53%
BA230317C000850002022-09-29 3:22PM EDT85.0044.600.000.000.00-120.00%
BA230317C000900002022-09-16 1:46PM EDT90.0057.530.000.000.00-20360.00%
BA230317C000950002022-09-29 11:32AM EDT95.0039.700.000.000.00-20400.00%
BA230317C001000002022-09-29 3:32PM EDT100.0033.750.000.000.00-22600.00%
BA230317C001050002022-09-29 3:37PM EDT105.0030.500.000.000.00-101180.00%
BA230317C001100002022-09-29 2:52PM EDT110.0026.200.000.000.00-71430.00%
BA230317C001150002022-09-29 11:11AM EDT115.0026.500.000.000.00-32260.00%
BA230317C001200002022-09-29 1:06PM EDT120.0021.400.000.000.00-137810.00%
BA230317C001250002022-09-29 3:53PM EDT125.0018.300.000.000.00-104070.39%
BA230317C001300002022-09-29 3:50PM EDT130.0015.800.000.000.00-202871.56%
BA230317C001350002022-09-29 3:00PM EDT135.0013.100.000.000.00-222243.13%
BA230317C001400002022-09-29 3:57PM EDT140.0011.800.000.000.00-423,3133.13%
BA230317C001450002022-09-29 3:59PM EDT145.009.900.000.000.00-645246.25%
BA230317C001500002022-09-29 3:18PM EDT150.008.210.000.000.00-531,2096.25%
BA230317C001550002022-09-29 2:36PM EDT155.006.920.000.000.00-13166.25%
BA230317C001600002022-09-29 3:31PM EDT160.005.850.000.000.00-183,4616.25%
BA230317C001650002022-09-29 1:57PM EDT165.005.000.000.000.00-213656.25%
BA230317C001700002022-09-29 1:38PM EDT170.004.400.000.000.00-1770412.50%
BA230317C001750002022-09-29 3:28PM EDT175.003.440.000.000.00-3848212.50%
BA230317C001800002022-09-29 11:14AM EDT180.003.450.000.000.00-101,82212.50%
BA230317C001850002022-09-29 3:10PM EDT185.002.360.000.000.00-1553612.50%
BA230317C001900002022-09-29 2:50PM EDT190.002.050.000.000.00-2666412.50%
BA230317C001950002022-09-29 1:21PM EDT195.001.850.000.000.00-41,35012.50%
BA230317C002000002022-09-29 3:26PM EDT200.001.520.000.000.00-101,49412.50%
BA230317C002050002022-09-29 1:50PM EDT205.001.280.000.000.00-1582712.50%
BA230317C002100002022-09-29 3:33PM EDT210.001.050.000.000.00-191,11712.50%
BA230317C002150002022-09-28 3:06PM EDT215.001.270.000.000.00-161,65912.50%
BA230317C002200002022-09-29 3:54PM EDT220.000.800.000.000.00-31,29112.50%
BA230317C002250002022-09-28 3:14PM EDT225.000.930.000.000.00-61,16012.50%
BA230317C002300002022-09-29 10:29AM EDT230.000.700.000.000.00-297925.00%
BA230317C002350002022-09-28 11:51AM EDT235.000.620.000.000.00-215525.00%
BA230317C002400002022-09-27 12:27PM EDT240.000.500.000.000.00-188025.00%
BA230317C002450002022-09-26 2:03PM EDT245.000.470.000.000.00-319325.00%
BA230317C002500002022-09-29 10:00AM EDT250.000.450.000.000.00-186925.00%
BA230317C002550002022-09-27 3:46PM EDT255.000.340.000.000.00-1015925.00%
BA230317C002600002022-09-27 12:47PM EDT260.000.200.000.000.00-22,46225.00%
BA230317C002650002022-09-29 11:35AM EDT265.000.300.000.000.00-118025.00%
BA230317C002700002022-09-26 3:20PM EDT270.000.350.000.000.00-259625.00%
BA230317C002750002022-09-23 9:39AM EDT275.000.300.000.000.00-216525.00%
BA230317C002800002022-09-22 3:50PM EDT280.000.300.000.000.00-216225.00%
BA230317C002850002022-09-28 1:18PM EDT285.000.230.000.000.00-125325.00%
BA230317C002900002022-09-21 2:16PM EDT290.000.350.000.000.00-238825.00%
BA230317C002950002022-09-21 2:16PM EDT295.000.320.000.000.00-24025.00%
BA230317C003000002022-09-29 1:28PM EDT300.000.140.000.000.00-5153325.00%
BA230317C003050002022-09-27 10:02AM EDT305.000.220.000.000.00-23325.00%
BA230317C003100002022-09-27 10:05AM EDT310.000.160.000.000.00-225925.00%
BA230317C003150002022-09-28 9:42AM EDT315.000.150.000.000.00-11,08025.00%
BA230317C003200002022-09-21 2:14PM EDT320.000.240.000.000.00-217325.00%
BA230317C003250002022-09-27 9:46AM EDT325.000.110.000.000.00-15010725.00%
BA230317C003300002022-09-27 10:45AM EDT330.000.120.000.000.00-6029625.00%
BA230317C003400002022-09-29 1:27PM EDT340.000.060.000.000.00-1011,15125.00%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230317P000600002022-09-28 9:54AM EDT60.000.770.000.000.00-1029725.00%
BA230317P000650002022-09-29 2:47PM EDT65.001.270.000.000.00-129625.00%
BA230317P000700002022-09-29 10:04AM EDT70.001.530.000.000.00-112312.50%
BA230317P000750002022-09-29 3:29PM EDT75.002.210.000.000.00-312112.50%
BA230317P000800002022-09-28 3:48PM EDT80.002.150.000.000.00-9617412.50%
BA230317P000850002022-09-29 2:04PM EDT85.003.610.000.000.00-710312.50%
BA230317P000900002022-09-29 1:49PM EDT90.004.400.000.000.00-923112.50%
BA230317P000950002022-09-29 2:52PM EDT95.005.700.000.000.00-4717246.25%
BA230317P001000002022-09-29 2:47PM EDT100.006.750.000.000.00-61,6226.25%
BA230317P001050002022-09-29 1:21PM EDT105.007.850.000.000.00-3043,2686.25%
BA230317P001100002022-09-29 3:10PM EDT110.009.950.000.000.00-121,1843.13%
BA230317P001150002022-09-29 3:33PM EDT115.0011.500.000.000.00-171,7823.13%
BA230317P001200002022-09-29 3:33PM EDT120.0013.550.000.000.00-2402,2581.56%
BA230317P001250002022-09-29 3:44PM EDT125.0015.650.000.000.00-321,6710.00%
BA230317P001300002022-09-29 3:59PM EDT130.0018.150.000.000.00-41,1680.00%
BA230317P001350002022-09-28 3:17PM EDT135.0017.150.000.000.00-41,1910.00%
BA230317P001400002022-09-29 9:54AM EDT140.0022.500.000.000.00-143,6790.00%
BA230317P001450002022-09-28 3:20PM EDT145.0022.650.000.000.00-51,4890.00%
BA230317P001500002022-09-29 12:57PM EDT150.0030.200.000.000.00-83,5650.00%
BA230317P001550002022-09-29 3:44PM EDT155.0034.400.000.000.00-41,1000.00%
BA230317P001600002022-09-29 1:26PM EDT160.0038.100.000.000.00-122,2750.00%
BA230317P001650002022-09-29 1:48PM EDT165.0042.400.000.000.00-71,9150.00%
BA230317P001700002022-09-27 3:52PM EDT170.0045.070.000.000.00-11,8760.00%
BA230317P001750002022-09-29 1:49PM EDT175.0051.070.000.000.00-16090.00%
BA230317P001800002022-09-29 3:44PM EDT180.0055.660.000.000.00-11,6900.00%
BA230317P001850002022-09-27 3:04PM EDT185.0058.590.000.000.00-141,4810.00%
BA230317P001900002022-09-29 9:46AM EDT190.0062.650.000.000.00-11,4970.00%
BA230317P001950002022-09-29 12:06PM EDT195.0067.410.000.000.00-311,8430.00%
BA230317P002000002022-09-29 11:57AM EDT200.0072.090.000.000.00-274070.00%
BA230317P002050002022-09-28 10:37AM EDT205.0074.550.000.000.00-385240.00%
BA230317P002100002022-09-26 10:50AM EDT210.0080.690.000.000.00-72090.00%
BA230317P002150002022-09-29 12:12PM EDT215.0087.270.000.000.00-400.00%
BA230317P002200002022-09-26 9:52AM EDT220.0089.700.000.000.00-210.00%
BA230317P002250002022-09-22 10:26AM EDT225.0085.560.000.000.00-100.00%
BA230317P002300002022-09-26 9:50AM EDT230.0099.700.000.000.00-200.00%
BA230317P002350002022-09-23 10:29AM EDT235.00101.900.000.000.00-200.00%
BA230317P002400002022-09-14 3:50PM EDT240.0090.400.000.000.00-20000.00%
BA230317P002450002022-08-25 9:42AM EDT245.0079.50113.25114.850.00-400.00%
BA230317P002500002022-09-26 9:35AM EDT250.00117.050.000.000.00-700.00%
BA230317P002550002022-05-26 9:39AM EDT255.00130.75112.60114.450.00-200.00%
BA230317P002600002022-05-24 1:38PM EDT260.00142.42125.05126.950.00-900.00%
BA230317P002650002022-05-27 11:05AM EDT265.00134.00122.70124.400.00-4900.00%
BA230317P002700002022-05-18 1:46PM EDT270.00145.07131.55132.500.00-500.00%
BA230317P002750002022-05-18 10:32AM EDT275.00145.00141.60143.500.00-500.00%
BA230317P002800002022-05-18 9:38AM EDT280.00149.290.000.000.00-100.00%
BA230317P002850002022-05-16 3:39PM EDT285.00159.00150.35152.250.00-1000.00%
BA230317P002900002022-05-03 1:06PM EDT290.00137.55148.85150.450.00-400.00%
BA230317P002950002022-08-03 1:39PM EDT295.00129.65141.25142.350.00-100.00%
BA230317P003000002022-08-16 2:34PM EDT300.00127.00149.20151.300.00-200.00%
BA230317P003050002022-05-03 1:06PM EDT305.00152.55163.95165.400.00-300.00%
BA230317P003100002022-05-03 1:02PM EDT310.00157.36168.65170.450.00-1000.00%
BA230317P003150002021-12-16 10:38AM EDT315.00123.0096.35100.150.00--10.00%
BA230317P003200002022-04-20 2:31PM EDT320.00136.48198.25200.350.00-100090.10%
BA230317P003250002021-12-31 11:01AM EDT325.00126.80132.80141.450.00-1001000.00%
BA230317P003300002022-05-02 3:15PM EDT330.00183.85198.50200.000.00-1000.00%
BA230317P003400002022-08-30 10:15AM EDT340.00175.16211.25212.850.00-100.00%