BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230915C00090000 | 2023-05-25 11:17AM EDT | 90.00 | 111.55 | 123.55 | 125.75 | 0.00 | - | 1 | 2 | 96.14% |
| BA230915C00095000 | 2023-05-17 9:35AM EDT | 95.00 | 111.85 | 119.10 | 120.50 | 0.00 | - | 2 | 85 | 92.75% |
| BA230915C00100000 | 2023-06-02 12:38PM EDT | 100.00 | 115.43 | 113.90 | 115.50 | +17.43 | +17.79% | 3 | 116 | 86.28% |
| BA230915C00105000 | 2023-03-15 10:33AM EDT | 105.00 | 97.31 | 97.40 | 98.55 | 0.00 | - | 3 | 2 | 0.00% |
| BA230915C00110000 | 2023-05-04 3:19PM EDT | 110.00 | 88.80 | 104.00 | 106.00 | 0.00 | - | 2 | 29 | 80.01% |
| BA230915C00115000 | 2023-04-13 10:48AM EDT | 115.00 | 100.55 | 87.35 | 88.85 | 0.00 | - | - | 1 | 0.00% |
| BA230915C00120000 | 2023-05-26 3:49PM EDT | 120.00 | 86.00 | 94.35 | 96.40 | 0.00 | - | 2 | 26 | 74.32% |
| BA230915C00125000 | 2023-04-20 3:32PM EDT | 125.00 | 84.90 | 82.25 | 84.25 | 0.00 | - | 4 | 8 | 0.00% |
| BA230915C00130000 | 2023-05-30 11:04AM EDT | 130.00 | 78.47 | 84.75 | 86.55 | 0.00 | - | 1 | 17 | 67.70% |
| BA230915C00135000 | 2023-05-04 11:55AM EDT | 135.00 | 63.45 | 79.95 | 81.60 | 0.00 | - | 1 | 9 | 64.34% |
| BA230915C00140000 | 2023-05-09 1:05PM EDT | 140.00 | 63.30 | 74.90 | 76.85 | 0.00 | - | 1 | 36 | 60.85% |
| BA230915C00145000 | 2023-05-24 3:02PM EDT | 145.00 | 56.79 | 70.10 | 72.05 | 0.00 | - | 2 | 39 | 58.01% |
| BA230915C00150000 | 2023-06-01 12:50PM EDT | 150.00 | 62.97 | 65.80 | 67.00 | 0.00 | - | 37 | 481 | 55.80% |
| BA230915C00155000 | 2023-05-16 3:20PM EDT | 155.00 | 50.45 | 60.85 | 62.70 | 0.00 | - | 5 | 36 | 53.69% |
| BA230915C00160000 | 2023-05-26 3:43PM EDT | 160.00 | 48.60 | 56.30 | 57.85 | 0.00 | - | 12 | 42 | 51.07% |
| BA230915C00165000 | 2023-06-01 9:56AM EDT | 165.00 | 46.45 | 51.85 | 53.15 | 0.00 | - | 1 | 59 | 51.47% |
| BA230915C00170000 | 2023-05-24 10:27AM EDT | 170.00 | 36.68 | 47.60 | 48.65 | 0.00 | - | 20 | 154 | 49.18% |
| BA230915C00175000 | 2023-06-01 2:26PM EDT | 175.00 | 40.92 | 43.20 | 44.10 | 0.00 | - | 6 | 386 | 46.55% |
| BA230915C00180000 | 2023-06-02 12:08PM EDT | 180.00 | 39.00 | 39.00 | 39.75 | +3.20 | +8.94% | 1 | 318 | 44.40% |
| BA230915C00185000 | 2023-06-02 12:08PM EDT | 185.00 | 34.95 | 35.00 | 35.50 | +3.49 | +11.09% | 2 | 400 | 42.32% |
| BA230915C00190000 | 2023-06-02 3:44PM EDT | 190.00 | 31.70 | 30.95 | 31.40 | +3.50 | +12.41% | 6 | 161 | 40.39% |
| BA230915C00195000 | 2023-06-02 2:51PM EDT | 195.00 | 28.55 | 27.05 | 27.85 | +4.62 | +19.31% | 33 | 364 | 39.55% |
| BA230915C00200000 | 2023-06-02 3:55PM EDT | 200.00 | 23.85 | 23.40 | 24.00 | +2.70 | +12.77% | 37 | 789 | 37.54% |
| BA230915C00205000 | 2023-06-02 3:54PM EDT | 205.00 | 20.40 | 20.30 | 20.50 | +3.45 | +20.35% | 33 | 352 | 35.97% |
| BA230915C00210000 | 2023-06-02 3:40PM EDT | 210.00 | 17.80 | 17.20 | 17.35 | +2.95 | +19.87% | 124 | 710 | 34.73% |
| BA230915C00215000 | 2023-06-02 3:59PM EDT | 215.00 | 14.40 | 14.30 | 14.55 | +2.55 | +21.52% | 3,965 | 1,534 | 33.75% |
| BA230915C00220000 | 2023-06-02 3:58PM EDT | 220.00 | 11.92 | 11.75 | 11.95 | +2.42 | +25.47% | 101 | 4,282 | 32.67% |
| BA230915C00225000 | 2023-06-02 3:58PM EDT | 225.00 | 9.70 | 9.50 | 9.70 | +1.89 | +24.20% | 706 | 738 | 31.78% |
| BA230915C00230000 | 2023-06-02 3:38PM EDT | 230.00 | 8.05 | 7.60 | 7.80 | +1.85 | +29.84% | 97 | 870 | 31.09% |
| BA230915C00235000 | 2023-06-02 3:36PM EDT | 235.00 | 6.36 | 5.95 | 6.20 | +1.16 | +22.31% | 49 | 910 | 30.52% |
| BA230915C00240000 | 2023-06-02 3:36PM EDT | 240.00 | 5.05 | 4.70 | 4.85 | +0.85 | +20.24% | 108 | 1,307 | 29.97% |
| BA230915C00245000 | 2023-06-02 3:19PM EDT | 245.00 | 4.10 | 3.60 | 3.80 | +0.91 | +28.53% | 32 | 1,269 | 29.66% |
| BA230915C00250000 | 2023-06-02 3:29PM EDT | 250.00 | 3.05 | 2.80 | 2.92 | +0.90 | +41.86% | 346 | 2,440 | 29.29% |
| BA230915C00255000 | 2023-06-02 3:33PM EDT | 255.00 | 2.36 | 2.12 | 2.26 | +0.44 | +22.92% | 233 | 1,980 | 29.14% |
| BA230915C00260000 | 2023-06-02 2:36PM EDT | 260.00 | 1.89 | 1.61 | 1.73 | +0.54 | +40.00% | 128 | 1,421 | 28.98% |
| BA230915C00270000 | 2023-06-02 3:48PM EDT | 270.00 | 1.01 | 0.94 | 1.05 | +0.25 | +32.89% | 29 | 2,354 | 29.10% |
| BA230915C00280000 | 2023-06-02 11:10AM EDT | 280.00 | 0.55 | 0.52 | 0.70 | +0.05 | +10.00% | 1 | 1,282 | 29.86% |
| BA230915C00290000 | 2023-06-01 2:24PM EDT | 290.00 | 0.30 | 0.27 | 0.50 | 0.00 | - | 23 | 375 | 30.91% |
| BA230915C00300000 | 2023-06-02 1:31PM EDT | 300.00 | 0.24 | 0.20 | 0.32 | +0.04 | +20.00% | 111 | 673 | 31.30% |
| BA230915C00310000 | 2023-06-02 12:29PM EDT | 310.00 | 0.13 | 0.09 | 0.16 | +0.03 | +30.00% | 27 | 741 | 30.62% |
| BA230915C00320000 | 2023-06-02 9:34AM EDT | 320.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 803 | 32.81% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230915P00090000 | 2023-05-17 1:55PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 259 | 60.35% |
| BA230915P00095000 | 2023-05-22 2:07PM EDT | 95.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 219 | 57.42% |
| BA230915P00100000 | 2023-06-02 3:53PM EDT | 100.00 | 0.09 | 0.01 | 0.09 | +0.03 | +50.00% | 21 | 404 | 53.32% |
| BA230915P00105000 | 2023-05-30 2:10PM EDT | 105.00 | 0.16 | 0.01 | 0.17 | 0.00 | - | 101 | 140 | 53.52% |
| BA230915P00110000 | 2023-05-26 3:00PM EDT | 110.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 1 | 127 | 51.47% |
| BA230915P00115000 | 2023-05-24 10:32AM EDT | 115.00 | 0.27 | 0.04 | 0.19 | 0.00 | - | 2 | 29 | 51.76% |
| BA230915P00120000 | 2023-05-25 10:33AM EDT | 120.00 | 0.39 | 0.10 | 0.22 | 0.00 | - | 1 | 326 | 49.51% |
| BA230915P00125000 | 2023-06-02 9:35AM EDT | 125.00 | 0.25 | 0.20 | 0.26 | +0.01 | +4.17% | 5 | 317 | 47.51% |
| BA230915P00130000 | 2023-06-01 3:45PM EDT | 130.00 | 0.35 | 0.21 | 0.37 | 0.00 | - | 2 | 662 | 46.83% |
| BA230915P00135000 | 2023-06-02 12:00PM EDT | 135.00 | 0.39 | 0.30 | 0.46 | -0.06 | -13.33% | 1 | 1,233 | 45.29% |
| BA230915P00140000 | 2023-06-02 2:54PM EDT | 140.00 | 0.47 | 0.43 | 0.48 | -0.16 | -25.40% | 71 | 831 | 42.46% |
| BA230915P00145000 | 2023-06-02 3:33PM EDT | 145.00 | 0.66 | 0.60 | 0.74 | -0.14 | -17.50% | 2 | 869 | 42.70% |
| BA230915P00150000 | 2023-06-02 3:23PM EDT | 150.00 | 0.80 | 0.76 | 0.85 | -0.37 | -31.62% | 65 | 577 | 40.65% |
| BA230915P00155000 | 2023-06-02 12:53PM EDT | 155.00 | 1.09 | 1.04 | 1.11 | -0.21 | -16.15% | 8 | 2,038 | 39.72% |
| BA230915P00160000 | 2023-06-02 3:23PM EDT | 160.00 | 1.33 | 1.33 | 1.41 | -0.72 | -35.12% | 319 | 1,844 | 38.65% |
| BA230915P00165000 | 2023-06-02 12:11PM EDT | 165.00 | 1.80 | 1.69 | 1.76 | -0.30 | -14.29% | 1 | 1,287 | 37.46% |
| BA230915P00170000 | 2023-06-02 1:37PM EDT | 170.00 | 2.15 | 2.13 | 2.22 | -0.71 | -24.83% | 32 | 687 | 36.46% |
| BA230915P00175000 | 2023-06-02 3:44PM EDT | 175.00 | 2.68 | 2.61 | 2.77 | -0.62 | -18.79% | 30 | 567 | 35.42% |
| BA230915P00180000 | 2023-06-02 2:15PM EDT | 180.00 | 3.30 | 3.30 | 3.45 | -1.00 | -23.26% | 76 | 3,707 | 34.43% |
| BA230915P00185000 | 2023-06-02 3:29PM EDT | 185.00 | 4.05 | 4.05 | 4.25 | -1.00 | -19.80% | 16 | 2,332 | 33.39% |
| BA230915P00190000 | 2023-06-02 3:58PM EDT | 190.00 | 5.05 | 5.00 | 5.20 | -1.10 | -17.89% | 40 | 2,940 | 32.32% |
| BA230915P00195000 | 2023-06-02 3:57PM EDT | 195.00 | 6.15 | 6.15 | 6.35 | -1.32 | -17.67% | 35 | 967 | 31.32% |
| BA230915P00200000 | 2023-06-02 3:04PM EDT | 200.00 | 7.20 | 7.45 | 7.70 | -1.90 | -20.88% | 84 | 1,633 | 30.30% |
| BA230915P00205000 | 2023-06-02 3:58PM EDT | 205.00 | 9.10 | 9.05 | 9.25 | -1.80 | -16.51% | 57 | 1,269 | 29.20% |
| BA230915P00210000 | 2023-06-02 3:59PM EDT | 210.00 | 11.00 | 10.90 | 11.05 | -2.51 | -18.58% | 67 | 866 | 28.08% |
| BA230915P00215000 | 2023-06-02 2:32PM EDT | 215.00 | 12.65 | 13.00 | 13.20 | -2.62 | -17.16% | 34 | 871 | 27.09% |
| BA230915P00220000 | 2023-06-02 3:37PM EDT | 220.00 | 15.00 | 15.45 | 15.70 | -2.91 | -16.25% | 72 | 1,004 | 26.18% |
| BA230915P00225000 | 2023-06-02 3:37PM EDT | 225.00 | 17.75 | 18.25 | 18.50 | -3.35 | -15.88% | 10 | 590 | 25.21% |
| BA230915P00230000 | 2023-06-01 11:30AM EDT | 230.00 | 24.21 | 21.35 | 21.65 | 0.00 | - | 15 | 304 | 24.24% |
| BA230915P00235000 | 2023-05-26 9:49AM EDT | 235.00 | 32.60 | 24.65 | 25.45 | 0.00 | - | 2 | 275 | 24.15% |
| BA230915P00240000 | 2023-05-19 11:57AM EDT | 240.00 | 35.85 | 28.55 | 29.15 | 0.00 | - | 6 | 334 | 22.94% |
| BA230915P00245000 | 2023-05-22 12:27PM EDT | 245.00 | 39.40 | 32.50 | 33.45 | 0.00 | - | 1 | 101 | 22.83% |
| BA230915P00250000 | 2023-05-26 9:53AM EDT | 250.00 | 46.50 | 37.05 | 37.90 | 0.00 | - | 10 | 7 | 22.60% |
| BA230915P00255000 | 2023-04-14 9:42AM EDT | 255.00 | 56.70 | 53.35 | 55.25 | 0.00 | - | 1 | 8 | 58.13% |
| BA230915P00260000 | 2023-04-11 3:31PM EDT | 260.00 | 48.35 | 57.40 | 59.15 | 0.00 | - | 14 | 1 | 58.35% |
| BA230915P00270000 | 2023-04-03 3:31PM EDT | 270.00 | 56.05 | 68.40 | 70.00 | 0.00 | - | 7 | 0 | 65.76% |
| BA230915P00280000 | 2023-02-23 11:30AM EDT | 280.00 | 71.30 | 80.80 | 83.65 | 0.00 | - | 2 | 0 | 78.03% |
| BA230915P00300000 | 2023-02-14 3:32PM EDT | 300.00 | 80.00 | 95.75 | 97.65 | 0.00 | - | 2 | 0 | 72.40% |
| BA230915P00310000 | 2023-02-07 1:18PM EDT | 310.00 | 99.09 | 107.95 | 109.70 | 0.00 | - | 1 | 0 | 82.10% |
| BA230915P00320000 | 2023-04-19 11:54AM EDT | 320.00 | 111.85 | 113.55 | 115.70 | 0.00 | - | - | 0 | 73.64% |
© 2023 Yahoo. Todos los derechos reservados.