Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. 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
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230616C000650002022-10-04 8:34AM EST65.0069.0584.3086.700.00--110.00%
BA230616C000700002022-10-26 10:23AM EST70.0079.00110.15111.350.00-100.00%
BA230616C000750002022-11-15 12:32PM EST75.00102.14108.00109.450.00-4430.00%
BA230616C000800002023-02-02 3:45PM EST80.00130.55126.60128.350.00-114994.82%
BA230616C000850002022-11-03 12:35PM EST85.0074.5499.90101.500.00-12120.00%
BA230616C000900002022-11-03 12:35PM EST90.0070.2595.2096.900.00-18190.00%
BA230616C000950002022-11-03 12:35PM EST95.0065.9090.5592.300.00-18100.00%
BA230616C001000002023-01-31 2:30PM EST100.00114.50107.10108.900.00-13679.83%
BA230616C001050002023-01-25 2:10PM EST105.00110.77102.15104.100.00-12476.26%
BA230616C001100002022-12-28 3:13PM EST110.0082.40102.35104.150.00-638102.06%
BA230616C001150002023-01-13 12:07PM EST115.00101.8092.6594.150.00-14169.51%
BA230616C001200002023-02-01 9:47AM EST120.00100.0087.9589.350.00-16066.97%
BA230616C001250002023-01-24 11:38AM EST125.0089.0083.1084.950.00-542865.10%
BA230616C001300002023-01-17 2:12PM EST130.0086.2278.5079.850.00-453661.84%
BA230616C001350002023-01-25 2:07PM EST135.0082.0073.7575.400.00-68959.88%
BA230616C001400002023-01-25 9:59AM EST140.0074.1369.1570.700.00-233257.53%
BA230616C001450002023-02-02 3:54PM EST145.0068.3064.7565.900.00-361155.30%
BA230616C001500002023-01-27 3:06PM EST150.0066.9260.2561.400.00-645353.35%
BA230616C001550002023-01-31 12:23PM EST155.0062.1555.9556.950.00-11,80951.68%
BA230616C001600002023-02-03 3:43PM EST160.0052.0051.5552.30-7.90-13.19%254150.54%
BA230616C001650002023-02-02 10:59AM EST165.0055.5347.4548.050.00-268948.80%
BA230616C001700002023-02-03 12:59PM EST170.0044.6043.3043.90-5.90-11.68%958047.13%
BA230616C001750002023-02-03 3:57PM EST175.0039.7039.3039.75-4.19-9.55%102,34645.23%
BA230616C001800002023-02-03 3:56PM EST180.0035.7435.3535.95-2.66-6.93%4847843.98%
BA230616C001850002023-02-03 12:38PM EST185.0035.2031.7032.45+0.79+2.30%467843.13%
BA230616C001900002023-02-03 2:21PM EST190.0029.0828.2528.60-2.14-6.85%5996841.14%
BA230616C001950002023-02-03 12:08PM EST195.0027.5424.9525.30-1.26-4.37%564140.06%
BA230616C002000002023-02-03 3:45PM EST200.0022.0021.8522.15-4.37-16.57%1161,39138.94%
BA230616C002050002023-02-03 3:54PM EST205.0019.2018.9519.25-5.45-22.11%1767937.94%
BA230616C002100002023-02-03 3:43PM EST210.0016.4516.2516.55-1.85-10.11%1641,67036.96%
BA230616C002150002023-02-03 3:43PM EST215.0014.0013.8514.10-1.65-10.54%554,52436.06%
BA230616C002200002023-02-03 3:26PM EST220.0012.1811.6511.90-1.32-9.78%391,71235.24%
BA230616C002250002023-02-03 3:55PM EST225.009.999.7010.00-1.26-11.20%368,83234.60%
BA230616C002300002023-02-03 3:22PM EST230.008.458.058.30-1.34-13.69%531,92133.95%
BA230616C002350002023-02-03 2:08PM EST235.007.156.606.85-0.78-9.84%643333.42%
BA230616C002400002023-02-03 2:42PM EST240.005.865.355.60-0.59-9.15%92,95432.92%
BA230616C002450002023-02-03 3:53PM EST245.004.454.304.55-0.75-14.42%28,43432.50%
BA230616C002500002023-02-03 1:52PM EST250.003.833.453.70-0.48-11.14%5461,64532.22%
BA230616C002600002023-02-03 2:04PM EST260.002.422.192.36-0.63-20.66%11,13631.57%
BA230616C002700002023-02-03 11:15AM EST270.001.701.381.51-0.02-1.16%31,55831.25%
BA230616C002800002023-02-03 2:23PM EST280.000.970.850.97-0.09-8.49%71,12731.15%
BA230616C002900002023-02-03 3:12PM EST290.000.650.540.72-0.10-13.33%332031.97%
BA230616C003000002023-02-03 3:11PM EST300.000.450.330.480.00-415932.12%
BA230616C003100002023-02-03 10:56AM EST310.000.340.180.45-0.06-15.00%27634.01%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230616P000650002023-02-01 2:39PM EST65.000.030.020.100.00-898871.88%
BA230616P000700002023-02-03 9:30AM EST70.000.060.010.17+0.03+100.00%273,24970.51%
BA230616P000750002023-01-25 9:50AM EST75.000.040.010.170.00-5065266.21%
BA230616P000800002023-02-01 11:33AM EST80.000.050.040.180.00-217263.67%
BA230616P000850002023-01-27 12:17PM EST85.000.060.010.170.00-1015858.40%
BA230616P000900002023-02-01 10:28AM EST90.000.110.030.150.00-332654.88%
BA230616P000950002023-02-01 10:27AM EST95.000.110.050.190.00-3422953.32%
BA230616P001000002023-02-01 12:47PM EST100.000.140.060.210.00-5496550.78%
BA230616P001050002023-02-01 1:09PM EST105.000.170.100.240.00-16288351.42%
BA230616P001100002023-01-30 10:11AM EST110.000.450.150.330.00-1288050.49%
BA230616P001150002023-02-02 11:46AM EST115.000.350.280.400.00-229748.73%
BA230616P001200002023-01-30 2:55PM EST120.000.430.430.540.00-1352747.90%
BA230616P001250002023-02-03 3:05PM EST125.000.600.570.60+0.15+33.33%2577945.56%
BA230616P001300002023-01-31 11:00AM EST130.000.630.700.810.00-1068744.92%
BA230616P001350002023-02-02 1:02PM EST135.000.750.851.040.00-42,91143.97%
BA230616P001400002023-02-03 1:46PM EST140.001.151.151.29+0.10+9.52%121,03842.79%
BA230616P001450002023-02-03 3:46PM EST145.001.571.541.61+0.43+37.72%433,83941.75%
BA230616P001500002023-02-03 3:43PM EST150.001.981.922.03+0.21+11.86%462,27140.91%
BA230616P001550002023-02-03 12:09PM EST155.002.202.412.51+0.27+13.99%11,78939.97%
BA230616P001600002023-02-03 2:10PM EST160.002.922.953.10+0.20+7.35%151,44039.11%
BA230616P001650002023-02-02 11:11AM EST165.002.773.653.800.00-211,37238.26%
BA230616P001700002023-02-03 3:17PM EST170.004.414.404.60+0.36+8.89%421,26637.34%
BA230616P001750002023-02-03 3:46PM EST175.005.505.355.55+0.55+11.11%221,20836.48%
BA230616P001800002023-02-03 3:46PM EST180.006.606.406.65+0.70+11.86%1071,96035.61%
BA230616P001850002023-02-03 3:53PM EST185.007.717.607.95+0.46+6.34%463,03034.84%
BA230616P001900002023-02-03 3:53PM EST190.009.259.109.30+0.95+11.45%792,56033.74%
BA230616P001950002023-02-03 12:59PM EST195.009.9510.7010.90+0.20+2.05%1585232.79%
BA230616P002000002023-02-03 3:58PM EST200.0012.6012.5012.75+1.00+8.62%111,08131.91%
BA230616P002050002023-02-03 3:55PM EST205.0014.5514.5514.85+0.95+6.99%41,04831.07%
BA230616P002100002023-02-03 2:37PM EST210.0016.5016.8517.15+0.80+5.10%3843530.14%
BA230616P002150002023-02-03 1:34PM EST215.0019.0019.4019.75+2.00+11.76%164129.29%
BA230616P002200002023-02-02 12:19PM EST220.0020.4522.2522.55+1.85+9.95%118328.31%
BA230616P002250002023-02-03 2:56PM EST225.0024.8525.3525.65+1.60+6.88%1279927.38%
BA230616P002300002023-02-03 12:25PM EST230.0026.2428.6529.20-0.26-0.98%112526.87%
BA230616P002350002023-02-02 2:52PM EST235.0029.8532.3032.850.00-145426.00%
BA230616P002400002023-02-02 10:41AM EST240.0030.0536.0536.900.00-24025.59%
BA230616P002450002023-01-25 1:57PM EST245.0035.2540.2541.050.00--824.85%
BA230616P002500002023-02-02 3:26PM EST250.0041.4044.7045.350.00-224223.93%
BA230616P002600002023-01-26 12:24PM EST260.0047.6553.7554.800.00-1524.34%
BA230616P002700002023-01-23 10:26AM EST270.0062.8363.2064.650.00-2126.25%
BA230616P003000002023-01-25 3:00PM EST300.0086.2793.1594.950.00--036.41%