BA - The Boeing Company

NYSE - NYSE Precio demorado. Divisa en USD
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
BA230915C000900002023-05-25 11:17AM EDT90.00111.55123.55125.750.00-1296.14%
BA230915C000950002023-05-17 9:35AM EDT95.00111.85119.10120.500.00-28592.75%
BA230915C001000002023-06-02 12:38PM EDT100.00115.43113.90115.50+17.43+17.79%311686.28%
BA230915C001050002023-03-15 10:33AM EDT105.0097.3197.4098.550.00-320.00%
BA230915C001100002023-05-04 3:19PM EDT110.0088.80104.00106.000.00-22980.01%
BA230915C001150002023-04-13 10:48AM EDT115.00100.5587.3588.850.00--10.00%
BA230915C001200002023-05-26 3:49PM EDT120.0086.0094.3596.400.00-22674.32%
BA230915C001250002023-04-20 3:32PM EDT125.0084.9082.2584.250.00-480.00%
BA230915C001300002023-05-30 11:04AM EDT130.0078.4784.7586.550.00-11767.70%
BA230915C001350002023-05-04 11:55AM EDT135.0063.4579.9581.600.00-1964.34%
BA230915C001400002023-05-09 1:05PM EDT140.0063.3074.9076.850.00-13660.85%
BA230915C001450002023-05-24 3:02PM EDT145.0056.7970.1072.050.00-23958.01%
BA230915C001500002023-06-01 12:50PM EDT150.0062.9765.8067.000.00-3748155.80%
BA230915C001550002023-05-16 3:20PM EDT155.0050.4560.8562.700.00-53653.69%
BA230915C001600002023-05-26 3:43PM EDT160.0048.6056.3057.850.00-124251.07%
BA230915C001650002023-06-01 9:56AM EDT165.0046.4551.8553.150.00-15951.47%
BA230915C001700002023-05-24 10:27AM EDT170.0036.6847.6048.650.00-2015449.18%
BA230915C001750002023-06-01 2:26PM EDT175.0040.9243.2044.100.00-638646.55%
BA230915C001800002023-06-02 12:08PM EDT180.0039.0039.0039.75+3.20+8.94%131844.40%
BA230915C001850002023-06-02 12:08PM EDT185.0034.9535.0035.50+3.49+11.09%240042.32%
BA230915C001900002023-06-02 3:44PM EDT190.0031.7030.9531.40+3.50+12.41%616140.39%
BA230915C001950002023-06-02 2:51PM EDT195.0028.5527.0527.85+4.62+19.31%3336439.55%
BA230915C002000002023-06-02 3:55PM EDT200.0023.8523.4024.00+2.70+12.77%3778937.54%
BA230915C002050002023-06-02 3:54PM EDT205.0020.4020.3020.50+3.45+20.35%3335235.97%
BA230915C002100002023-06-02 3:40PM EDT210.0017.8017.2017.35+2.95+19.87%12471034.73%
BA230915C002150002023-06-02 3:59PM EDT215.0014.4014.3014.55+2.55+21.52%3,9651,53433.75%
BA230915C002200002023-06-02 3:58PM EDT220.0011.9211.7511.95+2.42+25.47%1014,28232.67%
BA230915C002250002023-06-02 3:58PM EDT225.009.709.509.70+1.89+24.20%70673831.78%
BA230915C002300002023-06-02 3:38PM EDT230.008.057.607.80+1.85+29.84%9787031.09%
BA230915C002350002023-06-02 3:36PM EDT235.006.365.956.20+1.16+22.31%4991030.52%
BA230915C002400002023-06-02 3:36PM EDT240.005.054.704.85+0.85+20.24%1081,30729.97%
BA230915C002450002023-06-02 3:19PM EDT245.004.103.603.80+0.91+28.53%321,26929.66%
BA230915C002500002023-06-02 3:29PM EDT250.003.052.802.92+0.90+41.86%3462,44029.29%
BA230915C002550002023-06-02 3:33PM EDT255.002.362.122.26+0.44+22.92%2331,98029.14%
BA230915C002600002023-06-02 2:36PM EDT260.001.891.611.73+0.54+40.00%1281,42128.98%
BA230915C002700002023-06-02 3:48PM EDT270.001.010.941.05+0.25+32.89%292,35429.10%
BA230915C002800002023-06-02 11:10AM EDT280.000.550.520.70+0.05+10.00%11,28229.86%
BA230915C002900002023-06-01 2:24PM EDT290.000.300.270.500.00-2337530.91%
BA230915C003000002023-06-02 1:31PM EDT300.000.240.200.32+0.04+20.00%11167331.30%
BA230915C003100002023-06-02 12:29PM EDT310.000.130.090.16+0.03+30.00%2774130.62%
BA230915C003200002023-06-02 9:34AM EDT320.000.070.020.160.00-180332.81%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230915P000900002023-05-17 1:55PM EDT90.000.100.000.100.00-225960.35%
BA230915P000950002023-05-22 2:07PM EDT95.000.060.000.110.00-121957.42%
BA230915P001000002023-06-02 3:53PM EDT100.000.090.010.09+0.03+50.00%2140453.32%
BA230915P001050002023-05-30 2:10PM EDT105.000.160.010.170.00-10114053.52%
BA230915P001100002023-05-26 3:00PM EDT110.000.190.010.210.00-112751.47%
BA230915P001150002023-05-24 10:32AM EDT115.000.270.040.190.00-22951.76%
BA230915P001200002023-05-25 10:33AM EDT120.000.390.100.220.00-132649.51%
BA230915P001250002023-06-02 9:35AM EDT125.000.250.200.26+0.01+4.17%531747.51%
BA230915P001300002023-06-01 3:45PM EDT130.000.350.210.370.00-266246.83%
BA230915P001350002023-06-02 12:00PM EDT135.000.390.300.46-0.06-13.33%11,23345.29%
BA230915P001400002023-06-02 2:54PM EDT140.000.470.430.48-0.16-25.40%7183142.46%
BA230915P001450002023-06-02 3:33PM EDT145.000.660.600.74-0.14-17.50%286942.70%
BA230915P001500002023-06-02 3:23PM EDT150.000.800.760.85-0.37-31.62%6557740.65%
BA230915P001550002023-06-02 12:53PM EDT155.001.091.041.11-0.21-16.15%82,03839.72%
BA230915P001600002023-06-02 3:23PM EDT160.001.331.331.41-0.72-35.12%3191,84438.65%
BA230915P001650002023-06-02 12:11PM EDT165.001.801.691.76-0.30-14.29%11,28737.46%
BA230915P001700002023-06-02 1:37PM EDT170.002.152.132.22-0.71-24.83%3268736.46%
BA230915P001750002023-06-02 3:44PM EDT175.002.682.612.77-0.62-18.79%3056735.42%
BA230915P001800002023-06-02 2:15PM EDT180.003.303.303.45-1.00-23.26%763,70734.43%
BA230915P001850002023-06-02 3:29PM EDT185.004.054.054.25-1.00-19.80%162,33233.39%
BA230915P001900002023-06-02 3:58PM EDT190.005.055.005.20-1.10-17.89%402,94032.32%
BA230915P001950002023-06-02 3:57PM EDT195.006.156.156.35-1.32-17.67%3596731.32%
BA230915P002000002023-06-02 3:04PM EDT200.007.207.457.70-1.90-20.88%841,63330.30%
BA230915P002050002023-06-02 3:58PM EDT205.009.109.059.25-1.80-16.51%571,26929.20%
BA230915P002100002023-06-02 3:59PM EDT210.0011.0010.9011.05-2.51-18.58%6786628.08%
BA230915P002150002023-06-02 2:32PM EDT215.0012.6513.0013.20-2.62-17.16%3487127.09%
BA230915P002200002023-06-02 3:37PM EDT220.0015.0015.4515.70-2.91-16.25%721,00426.18%
BA230915P002250002023-06-02 3:37PM EDT225.0017.7518.2518.50-3.35-15.88%1059025.21%
BA230915P002300002023-06-01 11:30AM EDT230.0024.2121.3521.650.00-1530424.24%
BA230915P002350002023-05-26 9:49AM EDT235.0032.6024.6525.450.00-227524.15%
BA230915P002400002023-05-19 11:57AM EDT240.0035.8528.5529.150.00-633422.94%
BA230915P002450002023-05-22 12:27PM EDT245.0039.4032.5033.450.00-110122.83%
BA230915P002500002023-05-26 9:53AM EDT250.0046.5037.0537.900.00-10722.60%
BA230915P002550002023-04-14 9:42AM EDT255.0056.7053.3555.250.00-1858.13%
BA230915P002600002023-04-11 3:31PM EDT260.0048.3557.4059.150.00-14158.35%
BA230915P002700002023-04-03 3:31PM EDT270.0056.0568.4070.000.00-7065.76%
BA230915P002800002023-02-23 11:30AM EDT280.0071.3080.8083.650.00-2078.03%
BA230915P003000002023-02-14 3:32PM EDT300.0080.0095.7597.650.00-2072.40%
BA230915P003100002023-02-07 1:18PM EDT310.0099.09107.95109.700.00-1082.10%
BA230915P003200002023-04-19 11:54AM EDT320.00111.85113.55115.700.00--073.64%