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 marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230317C000600002022-11-07 3:51PM EST60.00106.40116.65118.400.00-5380.00%
BA230317C000650002022-11-09 12:50PM EST65.00105.39114.65116.550.00-160.00%
BA230317C000700002022-12-21 9:43AM EST70.00122.50136.80138.350.00-1660.00%
BA230317C000750002023-01-10 11:40AM EST75.00133.23135.80137.800.00-18146.34%
BA230317C000800002022-12-02 2:15PM EST80.00103.28110.95111.950.00-35340.00%
BA230317C000850002023-01-25 9:49AM EST85.00125.25125.80127.900.00-14131.59%
BA230317C000900002023-01-20 9:40AM EST90.00119.30120.75123.250.00-335128.42%
BA230317C000950002022-09-29 10:32AM EST95.0039.7051.8552.750.00-20400.00%
BA230317C001000002023-01-23 1:26PM EST100.00110.48111.05112.750.00-14113111.48%
BA230317C001050002022-12-19 10:33AM EST105.0082.70104.75105.850.00-2960.00%
BA230317C001100002023-01-25 2:15PM EST110.00105.00101.10103.100.00-4231103.22%
BA230317C001150002023-01-25 9:49AM EST115.0095.4596.2098.150.00-118398.54%
BA230317C001200002023-01-24 2:06PM EST120.0091.7791.1592.500.00-2068485.35%
BA230317C001250002023-01-24 10:59AM EST125.0085.9386.1587.950.00-226184.52%
BA230317C001300002023-01-25 3:57PM EST130.0083.5181.2582.550.00-557376.27%
BA230317C001350002023-01-26 10:01AM EST135.0078.3076.3077.60+4.77+6.49%540572.07%
BA230317C001400002023-01-27 2:00PM EST140.0072.6271.6072.75-0.63-0.86%23,48770.58%
BA230317C001450002023-01-27 12:16PM EST145.0068.1566.5567.90-0.65-0.94%21,02766.21%
BA230317C001500002023-01-27 3:39PM EST150.0062.8461.6562.80-0.54-0.85%52,21861.26%
BA230317C001550002023-01-26 12:20PM EST155.0059.4156.8557.950.00-764458.45%
BA230317C001600002023-01-27 11:27AM EST160.0053.3051.8553.00-1.12-2.06%54,05353.86%
BA230317C001650002023-01-27 3:21PM EST165.0048.5647.2548.35-0.57-1.16%399252.52%
BA230317C001700002023-01-27 3:08PM EST170.0044.3542.5543.10+2.93+7.07%182,67149.93%
BA230317C001750002023-01-27 3:49PM EST175.0038.6037.9538.55-1.22-3.06%1058547.95%
BA230317C001800002023-01-27 2:45PM EST180.0034.8633.3533.90+0.07+0.20%103,07144.85%
BA230317C001850002023-01-27 3:03PM EST185.0030.6028.9529.55+0.40+1.32%131,42442.93%
BA230317C001900002023-01-27 3:59PM EST190.0025.0624.8525.30-1.36-5.15%502,03940.80%
BA230317C001950002023-01-27 2:20PM EST195.0021.9820.8521.30+0.01+0.05%271,86339.00%
BA230317C002000002023-01-27 2:54PM EST200.0018.3117.1517.55-0.19-1.03%611,96037.29%
BA230317C002050002023-01-27 3:58PM EST205.0013.9113.8514.05-1.19-7.88%441,94535.51%
BA230317C002100002023-01-27 3:59PM EST210.0010.9010.8011.00-0.86-7.31%9152,23734.17%
BA230317C002150002023-01-27 3:59PM EST215.008.248.158.35-1.01-10.92%3843,32032.94%
BA230317C002200002023-01-27 3:59PM EST220.005.985.956.15-0.52-8.00%4387,82531.92%
BA230317C002250002023-01-27 3:51PM EST225.004.354.204.40-0.55-11.22%5463,00431.09%
BA230317C002300002023-01-27 3:52PM EST230.003.002.903.05-0.30-9.09%5501,96930.40%
BA230317C002350002023-01-27 3:52PM EST235.002.001.872.04-0.21-9.50%961,69729.77%
BA230317C002400002023-01-27 3:59PM EST240.001.251.251.34-0.25-16.67%991,96729.37%
BA230317C002450002023-01-27 3:53PM EST245.000.850.780.88-0.18-17.48%125,75029.22%
BA230317C002500002023-01-27 3:33PM EST250.000.560.500.56-0.04-6.67%872,58829.05%
BA230317C002550002023-01-27 2:54PM EST255.000.390.300.39+0.02+5.41%978329.52%
BA230317C002600002023-01-27 3:26PM EST260.000.170.180.26-0.09-34.62%73,30529.76%
BA230317C002650002023-01-27 12:35PM EST265.000.170.100.24-0.01-5.56%836831.57%
BA230317C002700002023-01-27 11:37AM EST270.000.100.060.13+0.01+11.11%22,50430.81%
BA230317C002750002023-01-27 1:32PM EST275.000.100.060.08+0.03+42.86%2622930.76%
BA230317C002800002023-01-27 11:14AM EST280.000.050.020.07-0.01-16.67%138932.03%
BA230317C002850002023-01-25 1:41PM EST285.000.030.030.050.00-239232.42%
BA230317C002900002023-01-27 1:51PM EST290.000.020.020.06-0.05-71.43%2024634.77%
BA230317C002950002023-01-25 2:46PM EST295.000.030.010.030.00-1016333.79%
BA230317C003000002023-01-27 3:54PM EST300.000.010.010.03-0.02-66.67%41,07835.35%
BA230317C003050002023-01-19 11:21AM EST305.000.030.000.030.00-16622336.72%
BA230317C003100002023-01-18 9:49AM EST310.000.040.000.030.00-234038.28%
BA230317C003150002023-01-18 9:49AM EST315.000.030.000.030.00-11,06239.65%
BA230317C003200002023-01-20 3:33PM EST320.000.030.000.030.00-10130641.02%
BA230317C003250002023-01-12 10:22AM EST325.000.060.000.050.00-1629544.53%
BA230317C003300002023-01-27 9:58AM EST330.000.010.000.010.00-640639.84%
BA230317C003400002023-01-20 11:39AM EST340.000.010.000.010.00-51,26042.19%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230317P000600002023-01-24 3:32PM EST60.000.050.000.050.00-1669119.53%
BA230317P000650002023-01-20 2:48PM EST65.000.010.000.130.00-2623123.05%
BA230317P000700002023-01-20 2:44PM EST70.000.040.010.120.00-46281115.63%
BA230317P000750002023-01-11 11:07AM EST75.000.020.010.080.00-1318104.69%
BA230317P000800002023-01-27 1:29PM EST80.000.010.010.07-0.02-66.67%138097.27%
BA230317P000850002023-01-23 11:44AM EST85.000.040.000.030.00-124483.59%
BA230317P000900002023-01-23 3:07PM EST90.000.040.010.030.00-11,22280.47%
BA230317P000950002023-01-25 1:42PM EST95.000.020.000.040.00-570575.78%
BA230317P001000002023-01-26 3:28PM EST100.000.020.010.030.00-41,91971.09%
BA230317P001050002023-01-23 9:41AM EST105.000.050.000.030.00-53,40964.84%
BA230317P001100002023-01-25 1:33PM EST110.000.020.010.030.00-51,40662.50%
BA230317P001150002023-01-27 3:40PM EST115.000.030.010.030.00-11,87658.59%
BA230317P001200002023-01-27 3:04PM EST120.000.010.020.04-0.01-50.00%63,00656.64%
BA230317P001250002023-01-27 1:10PM EST125.000.020.020.04+0.01+100.00%22,69453.13%
BA230317P001300002023-01-27 3:52PM EST130.000.050.030.06+0.01+25.00%81,62151.56%
BA230317P001350002023-01-26 10:13AM EST135.000.080.040.070.00-142,26050.20%
BA230317P001400002023-01-27 1:56PM EST140.000.070.070.09+0.01+16.67%2524,14247.95%
BA230317P001450002023-01-26 10:14AM EST145.000.100.100.130.00-113,10846.39%
BA230317P001500002023-01-27 3:52PM EST150.000.160.140.17+0.02+14.29%4804,85444.29%
BA230317P001550002023-01-27 2:54PM EST155.000.200.150.26-0.08-28.57%531,59443.26%
BA230317P001600002023-01-27 3:55PM EST160.000.320.300.35+0.04+14.29%654,13541.46%
BA230317P001650002023-01-27 3:56PM EST165.000.500.460.54+0.13+35.14%192,97040.72%
BA230317P001700002023-01-27 3:51PM EST170.000.720.640.76+0.02+2.86%6574,00039.40%
BA230317P001750002023-01-27 3:53PM EST175.001.000.981.05+0.09+9.89%3373,45637.99%
BA230317P001800002023-01-27 3:49PM EST180.001.411.371.50+0.11+8.46%1715,50137.04%
BA230317P001850002023-01-27 3:50PM EST185.002.001.952.09+0.15+8.11%252,57835.99%
BA230317P001900002023-01-27 3:56PM EST190.002.802.712.87+0.25+9.80%1132,57234.94%
BA230317P001950002023-01-27 3:56PM EST195.003.753.703.90+0.14+3.88%402,11533.97%
BA230317P002000002023-01-27 3:57PM EST200.005.004.955.15+0.15+3.09%2323,05432.75%
BA230317P002050002023-01-27 3:56PM EST205.006.696.506.75+0.44+7.04%421,93131.64%
BA230317P002100002023-01-27 3:57PM EST210.008.588.458.65+0.63+7.92%8532,25430.29%
BA230317P002150002023-01-27 2:44PM EST215.0010.2810.8011.05-0.02-0.19%2176329.23%
BA230317P002200002023-01-27 3:40PM EST220.0013.3513.6013.95+0.45+3.49%491,14028.38%
BA230317P002250002023-01-27 11:39AM EST225.0016.7016.8517.20+0.45+2.77%3613127.19%
BA230317P002300002023-01-27 10:54AM EST230.0022.0020.6021.05+2.00+10.00%23326.75%
BA230317P002350002023-01-20 11:58AM EST235.0029.9524.6525.150.00-13225.87%
BA230317P002400002023-01-25 11:10AM EST240.0034.6429.0029.750.00-213426.53%
BA230317P002450002023-01-20 11:58AM EST245.0039.2033.4534.650.00-12528.76%
BA230317P002500002023-01-25 10:39AM EST250.0044.0038.3539.600.00-36531.18%
BA230317P002550002023-01-25 3:17PM EST255.0042.2543.5044.600.00-26333.91%
BA230317P002600002023-01-24 9:44AM EST260.0050.8548.2549.750.00-5237.99%
BA230317P002650002023-01-05 3:58PM EST265.0060.2053.4554.550.00-2038.54%
BA230317P002700002023-01-09 3:41PM EST270.0058.9958.4059.60-2.16-3.53%1041.53%
BA230317P002750002023-01-13 11:51AM EST275.0060.0063.3064.600.00-6043.90%
BA230317P002800002022-12-19 2:45PM EST280.0093.8469.9571.200.00-192055.25%
BA230317P002850002022-12-19 1:38PM EST285.0097.5875.1076.350.00-2058.90%
BA230317P002900002022-12-19 2:46PM EST290.00103.5579.9081.150.00-60059.75%
BA230317P002950002022-08-03 12:39PM EST295.00129.65141.25142.350.00-10269.46%
BA230317P003000002022-08-16 1:34PM EST300.00127.00149.20151.300.00-20284.20%
BA230317P003050002022-05-03 12:06PM EST305.00152.55163.95165.400.00-30319.00%
BA230317P003100002022-05-03 12:02PM EST310.00157.36168.65170.450.00-100321.67%
BA230317P003150002021-12-16 9:38AM EST315.00123.0096.35100.150.00--10.00%
BA230317P003200002022-04-20 1:31PM EST320.00136.48198.25200.350.00-1000396.19%
BA230317P003250002021-12-31 10:01AM EST325.00126.80132.80141.450.00-100100172.85%
BA230317P003300002022-05-02 2:15PM EST330.00183.85198.50200.000.00-100366.38%
BA230317P003400002022-08-30 9:15AM EST340.00175.16211.25212.850.00-10381.43%