BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230818C00095000 | 2023-03-15 1:47PM EDT | 95.00 | 102.10 | 106.65 | 107.70 | 0.00 | - | 2 | 5 | 0.00% |
| BA230818C00100000 | 2023-05-26 2:57PM EDT | 100.00 | 104.63 | 104.20 | 105.30 | -0.67 | -0.64% | 7 | 10 | 87.89% |
| BA230818C00105000 | 2023-05-23 3:33PM EDT | 105.00 | 99.85 | 99.05 | 100.55 | 0.00 | - | 1 | 15 | 83.30% |
| BA230818C00120000 | 2023-03-21 10:29AM EDT | 120.00 | 89.71 | 90.05 | 91.00 | 0.00 | - | 200 | 204 | 111.12% |
| BA230818C00125000 | 2023-05-04 9:48AM EDT | 125.00 | 74.82 | 79.70 | 81.00 | 0.00 | - | 1 | 209 | 69.90% |
| BA230818C00130000 | 2023-05-15 12:50PM EDT | 130.00 | 74.95 | 74.65 | 75.95 | 0.00 | - | 1 | 41 | 64.78% |
| BA230818C00135000 | 2023-05-10 9:56AM EDT | 135.00 | 68.03 | 69.70 | 71.15 | 0.00 | - | 2 | 5 | 61.38% |
| BA230818C00140000 | 2023-05-04 2:06PM EDT | 140.00 | 59.20 | 65.20 | 66.25 | 0.00 | - | 5 | 18 | 59.29% |
| BA230818C00145000 | 2023-05-26 11:24AM EDT | 145.00 | 60.47 | 60.65 | 61.55 | +4.56 | +8.16% | 2 | 43 | 57.42% |
| BA230818C00150000 | 2023-05-26 1:41PM EDT | 150.00 | 55.50 | 55.90 | 56.70 | +4.40 | +8.61% | 1 | 74 | 54.21% |
| BA230818C00155000 | 2023-05-23 10:52AM EDT | 155.00 | 55.34 | 51.15 | 52.00 | 0.00 | - | 5 | 37 | 51.34% |
| BA230818C00160000 | 2023-05-26 12:45PM EDT | 160.00 | 46.80 | 46.70 | 47.55 | +3.30 | +7.59% | 1 | 169 | 51.72% |
| BA230818C00165000 | 2023-05-25 2:34PM EDT | 165.00 | 40.33 | 42.25 | 43.10 | 0.00 | - | 1 | 181 | 49.50% |
| BA230818C00170000 | 2023-05-22 10:23AM EDT | 170.00 | 38.60 | 37.95 | 38.55 | -1.27 | -3.19% | 1 | 114 | 46.60% |
| BA230818C00175000 | 2023-05-25 2:01PM EDT | 175.00 | 32.45 | 33.75 | 34.30 | 0.00 | - | 23 | 103 | 44.58% |
| BA230818C00180000 | 2023-05-26 2:17PM EDT | 180.00 | 29.40 | 29.65 | 30.20 | +2.11 | +7.73% | 2 | 284 | 42.68% |
| BA230818C00185000 | 2023-05-26 9:52AM EDT | 185.00 | 26.22 | 25.70 | 26.25 | +3.22 | +14.00% | 10 | 153 | 40.82% |
| BA230818C00190000 | 2023-05-26 3:42PM EDT | 190.00 | 22.40 | 22.00 | 22.50 | +1.81 | +8.79% | 28 | 542 | 39.06% |
| BA230818C00195000 | 2023-05-26 3:28PM EDT | 195.00 | 18.90 | 18.60 | 18.90 | +1.60 | +9.25% | 20 | 510 | 37.19% |
| BA230818C00200000 | 2023-05-26 3:58PM EDT | 200.00 | 15.64 | 15.50 | 15.70 | +1.09 | +7.49% | 61 | 972 | 35.79% |
| BA230818C00205000 | 2023-05-26 1:58PM EDT | 205.00 | 12.42 | 12.65 | 12.75 | +0.77 | +6.61% | 90 | 482 | 34.36% |
| BA230818C00210000 | 2023-05-26 2:54PM EDT | 210.00 | 10.10 | 10.10 | 10.30 | +0.50 | +5.21% | 87 | 2,302 | 33.49% |
| BA230818C00215000 | 2023-05-26 2:31PM EDT | 215.00 | 7.89 | 7.85 | 8.10 | +0.89 | +12.71% | 26 | 1,013 | 32.49% |
| BA230818C00220000 | 2023-05-26 3:58PM EDT | 220.00 | 6.18 | 6.05 | 6.20 | +0.48 | +8.42% | 86 | 9,506 | 31.49% |
| BA230818C00225000 | 2023-05-26 3:57PM EDT | 225.00 | 4.70 | 4.55 | 4.80 | +0.45 | +10.59% | 58 | 1,094 | 31.09% |
| BA230818C00230000 | 2023-05-26 3:22PM EDT | 230.00 | 3.47 | 3.40 | 3.55 | +0.24 | +7.43% | 41 | 1,058 | 30.37% |
| BA230818C00235000 | 2023-05-26 3:42PM EDT | 235.00 | 2.60 | 2.50 | 2.60 | +0.17 | +7.00% | 32 | 657 | 29.83% |
| BA230818C00240000 | 2023-05-26 1:37PM EDT | 240.00 | 1.77 | 1.81 | 1.90 | +0.02 | +1.14% | 4 | 9,882 | 29.52% |
| BA230818C00245000 | 2023-05-26 2:31PM EDT | 245.00 | 1.28 | 1.25 | 1.37 | +0.07 | +5.79% | 11 | 545 | 29.25% |
| BA230818C00250000 | 2023-05-26 3:53PM EDT | 250.00 | 0.94 | 0.92 | 0.99 | -0.02 | -2.08% | 15 | 932 | 29.11% |
| BA230818C00255000 | 2023-05-24 11:26AM EDT | 255.00 | 0.64 | 0.62 | 0.71 | 0.00 | - | 4 | 539 | 29.03% |
| BA230818C00260000 | 2023-05-26 12:41PM EDT | 260.00 | 0.44 | 0.46 | 0.54 | +0.01 | +2.33% | 102 | 470 | 29.32% |
| BA230818C00265000 | 2023-05-26 3:53PM EDT | 265.00 | 0.38 | 0.30 | 0.43 | -0.15 | -28.30% | 6 | 538 | 29.86% |
| BA230818C00270000 | 2023-05-26 9:47AM EDT | 270.00 | 0.35 | 0.25 | 0.34 | +0.09 | +34.62% | 2 | 680 | 30.32% |
| BA230818C00275000 | 2023-05-26 9:30AM EDT | 275.00 | 0.21 | 0.13 | 0.29 | +0.03 | +16.67% | 36 | 283 | 31.13% |
| BA230818C00280000 | 2023-05-24 9:30AM EDT | 280.00 | 0.16 | 0.08 | 0.19 | 0.00 | - | 1 | 554 | 30.66% |
| BA230818C00285000 | 2023-05-18 10:03AM EDT | 285.00 | 0.19 | 0.05 | 0.21 | 0.00 | - | 17 | 205 | 32.57% |
| BA230818C00290000 | 2023-05-11 11:05AM EDT | 290.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 189 | 31.54% |
| BA230818C00300000 | 2023-05-25 11:02AM EDT | 300.00 | 0.13 | 0.02 | 0.09 | 0.00 | - | 10 | 236 | 32.91% |
| BA230818C00310000 | 2023-05-24 9:30AM EDT | 310.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 55 | 34.28% |
| BA230818C00320000 | 2023-05-02 12:25PM EDT | 320.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 158 | 35.94% |
Ventaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230818P00095000 | 2023-05-25 2:18PM EDT | 95.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 72 | 58.59% |
| BA230818P00100000 | 2023-05-23 3:37PM EDT | 100.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 173 | 55.66% |
| BA230818P00105000 | 2023-05-23 12:08PM EDT | 105.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 29 | 53.13% |
| BA230818P00110000 | 2023-05-23 3:37PM EDT | 110.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 158 | 52.93% |
| BA230818P00115000 | 2023-05-24 10:38AM EDT | 115.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 2 | 232 | 50.88% |
| BA230818P00120000 | 2023-05-24 3:59PM EDT | 120.00 | 0.18 | 0.08 | 0.20 | 0.00 | - | 4 | 106 | 50.78% |
| BA230818P00125000 | 2023-05-24 3:50PM EDT | 125.00 | 0.25 | 0.15 | 0.26 | 0.00 | - | 19 | 428 | 49.07% |
| BA230818P00130000 | 2023-05-24 3:41PM EDT | 130.00 | 0.35 | 0.22 | 0.39 | 0.00 | - | 83 | 644 | 48.58% |
| BA230818P00135000 | 2023-05-24 3:41PM EDT | 135.00 | 0.50 | 0.31 | 0.47 | 0.00 | - | 36 | 418 | 46.48% |
| BA230818P00140000 | 2023-05-26 2:36PM EDT | 140.00 | 0.55 | 0.44 | 0.59 | -0.10 | -15.38% | 38 | 1,116 | 44.75% |
| BA230818P00145000 | 2023-05-25 1:54PM EDT | 145.00 | 0.67 | 0.62 | 0.78 | -0.18 | -21.18% | 1 | 695 | 43.53% |
| BA230818P00150000 | 2023-05-24 3:47PM EDT | 150.00 | 1.18 | 0.82 | 0.96 | 0.00 | - | 2 | 646 | 41.72% |
| BA230818P00155000 | 2023-05-26 10:24AM EDT | 155.00 | 1.20 | 1.10 | 1.21 | -0.59 | -32.96% | 2 | 1,848 | 40.19% |
| BA230818P00160000 | 2023-05-26 3:43PM EDT | 160.00 | 1.53 | 1.49 | 1.60 | -0.32 | -17.30% | 10 | 2,304 | 39.21% |
| BA230818P00165000 | 2023-05-26 3:44PM EDT | 165.00 | 1.99 | 1.90 | 2.06 | -0.56 | -21.96% | 53 | 1,226 | 38.04% |
| BA230818P00170000 | 2023-05-26 3:45PM EDT | 170.00 | 2.55 | 2.46 | 2.64 | -0.60 | -19.05% | 23 | 9,520 | 36.92% |
| BA230818P00175000 | 2023-05-26 12:44PM EDT | 175.00 | 3.20 | 3.15 | 3.30 | -0.98 | -23.44% | 5 | 1,086 | 35.57% |
| BA230818P00180000 | 2023-05-26 3:20PM EDT | 180.00 | 4.13 | 4.00 | 4.20 | -0.62 | -13.05% | 24 | 852 | 34.57% |
| BA230818P00185000 | 2023-05-26 3:38PM EDT | 185.00 | 5.20 | 5.05 | 5.20 | -0.92 | -15.03% | 20 | 598 | 33.25% |
| BA230818P00190000 | 2023-05-26 3:20PM EDT | 190.00 | 6.41 | 6.30 | 6.55 | -1.74 | -21.35% | 19 | 1,673 | 32.36% |
| BA230818P00195000 | 2023-05-26 3:53PM EDT | 195.00 | 7.95 | 7.75 | 7.95 | -1.16 | -12.73% | 13 | 575 | 30.88% |
| BA230818P00200000 | 2023-05-26 3:18PM EDT | 200.00 | 9.70 | 9.55 | 9.75 | -1.25 | -11.42% | 64 | 1,512 | 29.74% |
| BA230818P00205000 | 2023-05-26 3:44PM EDT | 205.00 | 11.70 | 11.65 | 11.90 | -1.75 | -13.01% | 11 | 504 | 28.68% |
| BA230818P00210000 | 2023-05-26 3:56PM EDT | 210.00 | 14.15 | 14.10 | 14.35 | -2.20 | -13.46% | 6 | 767 | 27.49% |
| BA230818P00215000 | 2023-05-24 11:43AM EDT | 215.00 | 20.55 | 16.95 | 17.25 | 0.00 | - | 2 | 140 | 26.52% |
| BA230818P00220000 | 2023-05-24 3:08PM EDT | 220.00 | 24.65 | 20.15 | 20.45 | 0.00 | - | 1 | 260 | 25.33% |
| BA230818P00225000 | 2023-05-18 10:41AM EDT | 225.00 | 21.46 | 23.70 | 24.15 | 0.00 | - | 2 | 73 | 24.56% |
| BA230818P00230000 | 2023-05-19 11:51AM EDT | 230.00 | 26.75 | 27.55 | 28.10 | 0.00 | - | 74 | 181 | 23.48% |
| BA230818P00235000 | 2023-05-26 1:27PM EDT | 235.00 | 32.70 | 31.90 | 32.35 | -4.65 | -12.45% | 8 | 108 | 22.34% |
| BA230818P00240000 | 2023-05-17 9:51AM EDT | 240.00 | 35.96 | 36.25 | 37.20 | 0.00 | - | 10 | 294 | 23.72% |
| BA230818P00245000 | 2023-05-12 10:32AM EDT | 245.00 | 43.25 | 40.70 | 42.30 | 0.00 | - | 1 | 11 | 26.60% |
| BA230818P00250000 | 2023-05-26 1:18PM EDT | 250.00 | 46.63 | 45.55 | 47.30 | +2.58 | +5.86% | 1 | 0 | 28.74% |
| BA230818P00255000 | 2023-05-19 10:12AM EDT | 255.00 | 48.55 | 50.50 | 52.25 | 0.00 | - | 1 | 0 | 30.43% |
| BA230818P00260000 | 2023-04-12 11:00AM EDT | 260.00 | 48.95 | 58.45 | 60.40 | 0.00 | - | 5 | 0 | 48.52% |
| BA230818P00265000 | 2023-04-12 11:19AM EDT | 265.00 | 54.50 | 63.60 | 65.35 | 0.00 | - | 27 | 1 | 50.68% |
| BA230818P00270000 | 2023-02-23 3:24PM EDT | 270.00 | 61.50 | 70.95 | 73.80 | 0.00 | - | 7 | 1 | 60.75% |
| BA230818P00275000 | 2023-03-07 10:37AM EDT | 275.00 | 62.21 | 61.00 | 65.35 | 0.00 | - | 1 | 0 | 0.00% |
| BA230818P00280000 | 2023-02-13 11:56AM EDT | 280.00 | 64.69 | 83.15 | 85.10 | 0.00 | - | 2 | 0 | 71.59% |
| BA230818P00285000 | 2023-02-21 11:49AM EDT | 285.00 | 78.20 | 84.20 | 86.00 | 0.00 | - | 2 | 0 | 58.28% |
| BA230818P00290000 | 2023-02-17 10:31AM EDT | 290.00 | 80.00 | 87.80 | 90.00 | 0.00 | - | 1 | 0 | 54.32% |
| BA230818P00300000 | 2023-05-26 9:42AM EDT | 300.00 | 95.90 | 95.85 | 97.25 | +4.85 | +5.33% | 10 | 0 | 46.22% |
| BA230818P00320000 | 2023-04-14 3:55PM EDT | 320.00 | 118.20 | 118.30 | 120.25 | 0.00 | - | 2 | 0 | 66.85% |
© 2023 Yahoo. Todos los derechos reservados.