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
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230915C001000002023-01-25 9:30AM EST100.00110.05113.85115.400.00-110671.11%
BA230915C001200002022-12-19 3:57PM EST120.0073.8793.9096.100.00-1358.03%
BA230915C001300002022-12-14 3:13PM EST130.0069.1190.1591.350.00-1370.25%
BA230915C001400002023-01-17 2:12PM EST140.0080.4577.0578.350.00-42553.94%
BA230915C001450002023-01-13 9:30AM EST145.0075.8772.5074.000.00-2452.15%
BA230915C001500002023-01-25 11:21AM EST150.0065.3968.3569.450.00-15018350.54%
BA230915C001550002022-12-16 12:57PM EST155.0044.3368.9070.000.00-101560.17%
BA230915C001600002023-01-24 11:31AM EST160.0061.2760.2561.150.00-12549.21%
BA230915C001650002023-01-13 11:24AM EST165.0062.5556.2057.150.00-12447.97%
BA230915C001700002023-01-25 1:52PM EST170.0054.8052.2052.900.00-25246.09%
BA230915C001750002023-01-26 1:22PM EST175.0050.4048.2549.200.00-113545.17%
BA230915C001800002023-01-27 1:30PM EST180.0045.3444.6045.40-0.03-0.07%230243.89%
BA230915C001850002023-01-24 11:38AM EST185.0042.7141.1041.600.00-433642.47%
BA230915C001900002023-01-25 2:11PM EST190.0040.4537.6038.300.00-39341.74%
BA230915C001950002023-01-27 1:48PM EST195.0034.9334.3034.80-3.07-8.08%322340.48%
BA230915C002000002023-01-27 3:37PM EST200.0031.9531.1031.60-1.00-3.03%1331139.53%
BA230915C002050002023-01-26 11:24AM EST205.0029.8528.3028.800.00-26838.99%
BA230915C002100002023-01-27 3:46PM EST210.0025.9025.1025.80-1.70-6.16%226337.94%
BA230915C002150002023-01-26 3:42PM EST215.0024.0522.6023.100.00-611337.13%
BA230915C002200002023-01-27 10:53AM EST220.0019.7520.1020.65-1.80-8.35%21,95136.47%
BA230915C002250002023-01-27 11:35AM EST225.0018.7017.9518.35-1.15-5.79%416335.82%
BA230915C002300002023-01-27 3:29PM EST230.0016.4015.6516.20-1.50-8.38%525035.16%
BA230915C002350002023-01-27 9:54AM EST235.0014.5513.5514.25-1.15-7.32%11,10734.57%
BA230915C002400002023-01-27 11:21AM EST240.0012.6812.0512.45-0.32-2.46%1427533.99%
BA230915C002450002023-01-27 9:54AM EST245.0011.2010.3510.85-0.60-5.08%150833.49%
BA230915C002500002023-01-26 11:55AM EST250.009.428.959.40-1.28-11.96%389733.00%
BA230915C002550002023-01-26 9:59AM EST255.007.867.708.150.00-324332.63%
BA230915C002600002023-01-27 10:49AM EST260.006.606.657.00-1.40-17.50%676032.21%
BA230915C002700002023-01-27 10:40AM EST270.005.004.805.10-0.75-13.04%117731.46%
BA230915C002800002023-01-27 3:33PM EST280.003.703.453.70-0.15-3.90%137630.93%
BA230915C002900002023-01-27 10:34AM EST290.002.672.472.68-0.88-24.79%46830.57%
BA230915C003000002023-01-27 2:07PM EST300.001.901.821.92-0.59-23.69%210930.25%
BA230915C003100002023-01-27 3:45PM EST310.001.351.231.37-0.50-27.03%2,3012,29930.00%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230915P000900002023-01-20 12:57PM EST90.000.410.060.360.00-214451.25%
BA230915P000950002023-01-25 2:08PM EST95.000.410.100.430.00-11449.56%
BA230915P001000002023-01-25 2:15PM EST100.000.500.160.410.00-120146.34%
BA230915P001050002023-01-12 12:43PM EST105.001.050.280.640.00-13346.88%
BA230915P001100002023-01-27 2:58PM EST110.000.620.470.79-0.82-56.94%265845.78%
BA230915P001150002023-01-24 9:55AM EST115.001.070.631.000.00-32244.98%
BA230915P001200002023-01-24 10:18AM EST120.001.520.871.240.00-17544.12%
BA230915P001250002023-01-26 2:13PM EST125.001.201.101.520.00-15143.26%
BA230915P001300002023-01-27 10:45AM EST130.001.581.381.76-0.40-20.20%118841.92%
BA230915P001350002023-01-20 12:46PM EST135.002.891.821.990.00-151540.41%
BA230915P001400002023-01-26 9:34AM EST140.002.402.202.390.00-131039.56%
BA230915P001450002023-01-26 1:36PM EST145.002.802.682.880.00-16838.83%
BA230915P001500002023-01-23 1:52PM EST150.003.903.153.400.00-516937.94%
BA230915P001550002023-01-26 3:49PM EST155.004.103.804.050.00-118437.24%
BA230915P001600002023-01-26 3:40PM EST160.004.754.504.750.00-1177936.44%
BA230915P001650002023-01-26 3:49PM EST165.005.505.255.550.00-1823735.65%
BA230915P001700002023-01-26 3:44PM EST170.006.406.056.450.00-1111834.87%
BA230915P001750002023-01-27 10:40AM EST175.007.407.057.500.00-211034.17%
BA230915P001800002023-01-27 11:55AM EST180.008.258.208.65-0.20-2.37%81,72533.42%
BA230915P001850002023-01-26 3:51PM EST185.009.709.509.900.00-20580732.61%
BA230915P001900002023-01-27 1:48PM EST190.0010.8010.9511.35-0.35-3.14%579631.91%
BA230915P001950002023-01-27 1:48PM EST195.0012.7012.4512.95-0.05-0.39%444031.21%
BA230915P002000002023-01-27 11:52AM EST200.0014.1014.2014.70-0.45-3.09%1349830.48%
BA230915P002050002023-01-27 1:10PM EST205.0016.0016.1516.65-0.35-2.14%1217829.80%
BA230915P002100002023-01-27 12:54PM EST210.0018.1618.3018.75-0.29-1.57%1844429.06%
BA230915P002150002023-01-26 1:13PM EST215.0020.7520.4521.10+0.20+0.97%129428.41%
BA230915P002200002023-01-26 1:38PM EST220.0022.8022.9523.600.00-1918027.69%
BA230915P002250002023-01-26 1:38PM EST225.0025.4025.7026.350.00-12813427.04%
BA230915P002300002023-01-23 2:53PM EST230.0031.7728.6029.300.00-183326.38%
BA230915P002350002023-01-18 10:55AM EST235.0034.5031.6032.300.00-101325.45%
BA230915P002400002023-01-25 12:39PM EST240.0035.9735.0035.600.00-182324.65%
BA230915P002450002023-01-25 11:51AM EST245.0042.2038.5539.150.00-103623.91%
BA230915P002500002023-01-27 11:33AM EST250.0041.5542.1543.05-0.45-1.07%98123.46%
BA230915P002550002023-01-27 11:33AM EST255.0045.4546.1547.00-2.00-4.21%14222.72%
BA230915P002800002023-01-18 9:39AM EST280.0069.5068.3569.700.00-1321.69%