BA - The Boeing Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231117C001000002023-05-10 9:57AM EDT100.00103.69105.65107.850.00-525577.04%
BA231117C001050002023-05-05 10:21AM EDT105.0096.50100.85102.700.00-1172.73%
BA231117C001100002023-05-10 9:57AM EDT110.0094.2996.1098.400.00-525071.14%
BA231117C001200002023-03-23 1:20PM EDT120.0083.6089.2091.100.00-31275.71%
BA231117C001250002023-05-23 9:56AM EDT125.0086.0082.2584.000.00-1263.00%
BA231117C001300002023-05-04 12:00PM EDT130.0069.8077.7579.300.00-22060.72%
BA231117C001350002023-05-12 1:21PM EDT135.0070.3973.5074.400.00-2858.46%
BA231117C001400002023-05-02 10:53AM EDT140.0067.8569.0569.950.00-61356.57%
BA231117C001450002023-05-24 3:02PM EDT145.0059.7464.4565.600.00-13554.48%
BA231117C001500002023-05-26 2:26PM EDT150.0060.2160.2061.10+1.78+3.05%23052.59%
BA231117C001550002023-05-04 2:41PM EDT155.0050.8155.7556.750.00-21750.51%
BA231117C001600002023-05-16 2:33PM EDT160.0049.4951.8552.500.00-22750.03%
BA231117C001650002023-05-04 2:48PM EDT165.0043.2347.6048.450.00-56348.51%
BA231117C001700002023-05-25 12:02PM EDT170.0041.4043.7544.100.00-324646.10%
BA231117C001750002023-05-25 10:49AM EDT175.0037.3439.8040.600.00-52845.46%
BA231117C001800002023-05-24 12:25PM EDT180.0032.6036.1536.800.00-25043.91%
BA231117C001850002023-05-25 9:31AM EDT185.0030.1032.6033.200.00-13442.55%
BA231117C001900002023-05-26 2:56PM EDT190.0029.2029.1529.75+1.98+7.27%23741.23%
BA231117C001950002023-05-18 12:20PM EDT195.0027.7525.9026.550.00-24240.14%
BA231117C002000002023-05-25 12:20PM EDT200.0022.8722.8523.30+1.77+8.39%223638.67%
BA231117C002050002023-05-26 3:02PM EDT205.0020.1820.0520.50+1.43+7.63%1126937.73%
BA231117C002100002023-05-24 12:16PM EDT210.0015.5217.4517.800.00-344636.66%
BA231117C002150002023-05-26 1:10PM EDT215.0015.2015.0515.35+1.30+9.35%1318735.71%
BA231117C002200002023-05-26 12:24PM EDT220.0013.0512.8513.20+0.78+6.36%578934.97%
BA231117C002250002023-05-26 1:44PM EDT225.0010.8010.9511.25+0.28+2.66%1519434.25%
BA231117C002300002023-05-26 2:58PM EDT230.009.349.259.60+0.41+4.59%723033.76%
BA231117C002350002023-05-26 10:23AM EDT235.007.977.808.05+0.78+10.85%115233.12%
BA231117C002400002023-05-26 2:37PM EDT240.006.606.406.75+0.47+7.67%1329032.64%
BA231117C002450002023-05-26 11:31AM EDT245.005.555.455.60+0.27+5.11%272632.15%
BA231117C002500002023-05-26 2:42PM EDT250.004.504.504.65+0.03+0.67%328531.79%
BA231117C002550002023-05-25 2:08PM EDT255.003.623.703.850.00-125631.49%
BA231117C002600002023-05-26 1:11PM EDT260.003.053.053.200.00-2414431.31%
BA231117C002650002023-05-23 9:51AM EDT265.003.002.532.640.00-58331.10%
BA231117C002700002023-05-25 1:07PM EDT270.002.002.072.190.00-114730.99%
BA231117C002750002023-05-26 9:47AM EDT275.001.851.691.81-0.20-9.76%610730.90%
BA231117C002800002023-05-26 2:33PM EDT280.001.391.371.51+0.17+13.93%11,98130.89%
BA231117C002850002023-05-23 10:35AM EDT285.001.511.131.240.00-32030.80%
BA231117C002900002023-05-22 12:41PM EDT290.001.130.921.060.00-22630.97%
BA231117C002950002023-05-11 11:46AM EDT295.001.120.750.870.00-16130.91%
BA231117C003000002023-05-19 1:42PM EDT300.000.650.660.77-0.21-24.42%216331.28%
BA231117C003050002023-05-11 1:12PM EDT305.000.790.470.670.00-18431.53%
BA231117C003100002023-05-17 1:27PM EDT310.000.700.380.590.00-213931.84%
BA231117C003200002023-05-26 3:57PM EDT320.000.350.280.39-0.04-10.26%22831.62%
Ventaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231117P001000002023-05-26 3:54PM EDT100.000.350.300.44-0.10-22.22%226150.39%
BA231117P001050002023-05-24 10:24AM EDT105.000.540.400.560.00-25550.54%
BA231117P001100002023-05-24 10:25AM EDT110.000.660.550.690.00-22049.15%
BA231117P001150002023-05-24 10:26AM EDT115.000.880.680.850.00-26647.83%
BA231117P001200002023-05-24 12:25PM EDT120.001.200.901.060.00-315246.75%
BA231117P001250002023-05-24 1:25PM EDT125.001.521.121.320.00-717445.75%
BA231117P001300002023-05-24 10:28AM EDT130.001.741.351.590.00-28444.52%
BA231117P001350002023-05-26 3:35PM EDT135.001.811.711.86-0.39-17.73%27843.04%
BA231117P001400002023-05-26 3:35PM EDT140.002.152.082.26-0.41-16.02%213042.05%
BA231117P001450002023-05-26 1:14PM EDT145.002.612.532.70-0.45-14.71%34,19740.94%
BA231117P001500002023-05-24 12:27PM EDT150.003.203.053.20-0.66-17.10%33,41139.82%
BA231117P001550002023-05-25 10:40AM EDT155.004.303.553.850.00-216238.96%
BA231117P001600002023-05-25 2:14PM EDT160.004.394.254.45-0.56-11.31%112137.64%
BA231117P001650002023-05-26 2:15PM EDT165.005.195.055.25-0.65-11.13%322736.66%
BA231117P001700002023-05-26 1:13PM EDT170.006.075.956.15-1.28-17.41%1523735.65%
BA231117P001750002023-05-26 3:13PM EDT175.007.106.957.15-0.85-10.69%1442,23034.57%
BA231117P001800002023-05-26 3:08PM EDT180.008.268.108.35-1.74-17.40%172233.65%
BA231117P001850002023-05-26 3:08PM EDT185.009.629.459.70-1.03-9.67%382832.72%
BA231117P001900002023-05-26 3:08PM EDT190.0011.1310.9511.30-1.26-10.17%250531.93%
BA231117P001950002023-05-26 1:46PM EDT195.0013.1512.5013.10-1.45-9.93%110531.17%
BA231117P002000002023-05-26 3:18PM EDT200.0014.6514.4014.90-2.05-12.28%301,73730.02%
BA231117P002050002023-05-26 10:27AM EDT205.0016.9016.6517.10-1.65-8.89%2838629.21%
BA231117P002100002023-05-26 1:37PM EDT210.0019.5519.0019.50-1.89-8.82%6235728.35%
BA231117P002150002023-05-22 10:27AM EDT215.0021.1021.5521.950.00-56627.13%
BA231117P002200002023-05-26 12:44PM EDT220.0024.8024.3025.10-2.75-9.98%513526.74%
BA231117P002250002023-05-23 12:34PM EDT225.0026.9327.5028.100.00-217325.59%
BA231117P002300002023-05-22 2:32PM EDT230.0030.0030.8531.500.00-1416724.70%
BA231117P002350002023-05-26 9:41AM EDT235.0034.6034.5535.25-4.60-11.73%114724.04%
BA231117P002400002023-05-25 2:09PM EDT240.0041.1638.3039.100.00-27723.03%
BA231117P002450002023-05-23 12:34PM EDT245.0041.3442.6043.400.00-212022.69%
BA231117P002500002023-05-17 1:27PM EDT250.0044.0946.9047.950.00-210722.75%
BA231117P002550002023-05-15 11:01AM EDT255.0053.3251.3552.500.00-24022.39%
BA231117P002600002023-04-26 12:19PM EDT260.0053.3055.5557.550.00-14024.05%
BA231117P002650002023-04-18 3:30PM EDT265.0057.6056.7060.200.00-1200.00%
BA231117P002700002023-04-11 3:52PM EDT270.0059.2767.1569.050.00-5032.78%
BA231117P002800002023-04-11 3:52PM EDT280.0068.3977.2079.400.00-5036.84%