Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
206,01-3,33 (-1,59%)
Al cierre: 04:00PM EST
206,00 -0,01 (-0,00%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230519C000650002022-11-23 3:35PM EST65.00111.30124.30126.050.00--130.00%
BA230519C000700002022-10-04 1:46PM EST70.0065.9089.3590.550.00-220.00%
BA230519C000750002022-10-27 12:15PM EST75.0069.55104.50106.200.00-600.00%
BA230519C000800002022-12-22 12:42PM EST80.00108.50127.45129.250.00-313118.14%
BA230519C000850002022-11-03 12:34PM EST85.0073.9399.60101.000.00-5180.00%
BA230519C000900002022-11-03 12:34PM EST90.0069.4894.9596.200.00-550.00%
BA230519C000950002022-09-16 12:57PM EST95.0055.1546.0546.950.00--50.00%
BA230519C001000002023-02-03 1:42PM EST100.00108.34106.80108.75-5.31-4.67%19887.48%
BA230519C001050002022-11-10 1:52PM EST105.0077.5577.4078.950.00-5170.00%
BA230519C001100002023-01-06 10:20AM EST110.00100.0096.7598.700.00-120376.95%
BA230519C001150002022-12-15 2:47PM EST115.0072.25100.25102.350.00-6201123.58%
BA230519C001200002023-01-27 10:02AM EST120.0093.0387.3088.650.00-506070.03%
BA230519C001250002022-11-15 1:29PM EST125.0055.9061.6562.300.00-1510.00%
BA230519C001300002023-01-25 10:52AM EST130.0075.8577.6079.250.00-19364.66%
BA230519C001350002023-02-03 2:51PM EST135.0074.7372.8574.30-9.36-11.13%53961.38%
BA230519C001400002023-01-13 10:14AM EST140.0079.1868.2069.600.00-18459.13%
BA230519C001450002023-01-31 9:37AM EST145.0066.6063.4565.050.00-122756.85%
BA230519C001500002023-02-03 2:17PM EST150.0060.3059.2060.10-2.20-3.52%136754.66%
BA230519C001550002023-02-03 12:29PM EST155.0058.3754.6555.55+0.51+0.88%160052.51%
BA230519C001600002023-02-03 2:06PM EST160.0051.4850.1051.15-6.70-11.52%11,07450.46%
BA230519C001650002023-02-03 3:40PM EST165.0046.4245.7546.55-7.43-13.80%651949.67%
BA230519C001700002023-02-03 11:52AM EST170.0045.0941.7042.30-3.74-7.66%519247.85%
BA230519C001750002023-02-02 3:47PM EST175.0040.6137.5538.200.00-213146.22%
BA230519C001800002023-02-03 1:09PM EST180.0035.0833.7034.25-2.17-5.83%646644.70%
BA230519C001850002023-02-03 3:41PM EST185.0030.3029.9030.25-2.15-6.63%746742.69%
BA230519C001900002023-02-03 3:11PM EST190.0027.1326.1526.70-2.37-8.03%546641.51%
BA230519C001950002023-02-02 3:55PM EST195.0025.4322.9523.300.00-284440.26%
BA230519C002000002023-02-03 1:51PM EST200.0020.6019.8020.05-4.98-19.47%8594538.92%
BA230519C002050002023-02-03 3:59PM EST205.0017.1016.8017.10-2.44-12.49%1769037.79%
BA230519C002100002023-02-03 3:55PM EST210.0014.5014.1514.40-1.60-9.94%1381236.72%
BA230519C002150002023-02-03 3:50PM EST215.0011.9511.8012.00-1.50-11.15%221,47135.79%
BA230519C002200002023-02-03 3:34PM EST220.009.959.709.90-1.30-11.56%2496635.00%
BA230519C002250002023-02-03 3:41PM EST225.008.087.858.10-1.42-14.95%1158934.36%
BA230519C002300002023-02-03 3:45PM EST230.006.406.306.55-1.20-15.79%571,01833.77%
BA230519C002400002023-02-03 3:41PM EST240.004.113.954.15-0.69-14.38%751,21732.78%
BA230519C002500002023-02-03 3:50PM EST250.002.502.432.55-0.48-16.11%421,06132.10%
BA230519C002600002023-02-03 3:33PM EST260.001.551.451.56-0.30-16.22%321,22931.80%
BA230519C002700002023-02-03 12:46PM EST270.001.120.840.95+0.03+2.75%224131.70%
BA230519C002800002023-02-03 11:34AM EST280.000.700.500.73+0.01+1.45%167133.14%
BA230519C002900002023-02-01 1:59PM EST290.000.560.290.550.00-219934.28%
BA230519C003000002023-02-03 2:15PM EST300.000.240.150.34-0.13-35.14%1048234.23%
BA230519C003100002023-02-03 9:32AM EST310.000.150.060.27-0.07-31.82%167635.45%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230519P000650002023-02-03 9:30AM EST65.000.050.000.13-0.07-58.33%2037881.64%
BA230519P000700002023-01-26 9:55AM EST70.000.020.000.150.00-1022777.73%
BA230519P000750002023-01-23 9:56AM EST75.000.020.010.140.00-219373.05%
BA230519P000800002023-01-06 3:59PM EST80.000.100.000.150.00-312068.56%
BA230519P000850002023-01-10 3:50PM EST85.000.040.000.150.00-2016364.45%
BA230519P000900002023-01-20 9:30AM EST90.000.060.010.140.00-16160.55%
BA230519P000950002023-01-23 11:46AM EST95.000.090.010.120.00-163255.86%
BA230519P001000002023-01-25 11:38AM EST100.000.150.020.170.00-2644954.79%
BA230519P001050002023-01-30 12:43PM EST105.000.100.010.210.00-2654452.25%
BA230519P001100002023-02-02 2:39PM EST110.000.110.050.250.00-1681550.88%
BA230519P001150002023-01-24 1:08PM EST115.000.190.050.310.00-220452.73%
BA230519P001200002023-02-01 12:18PM EST120.000.210.110.370.00-92,03250.64%
BA230519P001250002023-02-02 2:59PM EST125.000.290.210.450.00-2045448.78%
BA230519P001300002023-02-02 2:59PM EST130.000.390.340.560.00-2054747.19%
BA230519P001350002023-02-03 1:39PM EST135.000.590.500.69+0.12+25.53%248045.58%
BA230519P001400002023-02-02 2:39PM EST140.000.650.700.880.00-311,66644.32%
BA230519P001450002023-02-01 12:13PM EST145.000.901.001.150.00-245743.41%
BA230519P001500002023-02-02 2:59PM EST150.001.271.371.470.00-441,41142.37%
BA230519P001550002023-02-03 12:56PM EST155.001.721.771.89+0.19+12.42%695541.52%
BA230519P001600002023-02-03 11:38AM EST160.001.952.222.36-0.10-4.88%471340.43%
BA230519P001650002023-02-03 12:56PM EST165.002.542.802.96+0.40+18.69%71,22539.51%
BA230519P001700002023-02-02 3:57PM EST170.003.153.503.65+0.05+1.61%147038.48%
BA230519P001750002023-02-02 3:45PM EST175.003.904.304.50-0.05-1.27%159337.54%
BA230519P001800002023-02-03 1:44PM EST180.005.355.305.55+0.65+13.83%1335936.76%
BA230519P001850002023-02-03 12:01PM EST185.005.806.456.70-0.10-1.69%253335.73%
BA230519P001900002023-02-03 10:41AM EST190.006.757.808.00-0.20-2.88%272434.61%
BA230519P001950002023-02-03 2:16PM EST195.009.209.359.60+0.80+9.52%323033.72%
BA230519P002000002023-02-03 3:34PM EST200.0011.2711.1511.40+1.27+12.70%2546732.75%
BA230519P002050002023-02-03 2:30PM EST205.0013.0513.1513.40+1.55+13.48%1323831.65%
BA230519P002100002023-02-03 3:43PM EST210.0015.5015.4515.70+2.00+14.81%3048130.63%
BA230519P002150002023-02-03 9:38AM EST215.0016.1618.1018.35-0.19-1.16%122229.74%
BA230519P002200002023-02-03 1:12PM EST220.0020.2521.0021.40+0.60+3.05%123029.11%
BA230519P002250002023-02-02 3:03PM EST225.0022.8024.0024.500.00-67727.88%
BA230519P002300002023-02-03 2:37PM EST230.0026.7527.6528.00+6.34+31.06%56926.89%
BA230519P002400002023-02-01 10:47AM EST240.0028.2035.2536.000.00-22625.50%
BA230519P002500002023-02-02 9:51AM EST250.0038.0044.0545.150.00-42025.88%
BA230519P002600002023-01-26 1:36PM EST260.0047.4453.2554.900.00-2728.08%