BA - The Boeing Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231117C00100000 | 2023-05-10 9:57AM EDT | 100.00 | 103.69 | 105.65 | 107.85 | 0.00 | - | 52 | 55 | 77.04% |
| BA231117C00105000 | 2023-05-05 10:21AM EDT | 105.00 | 96.50 | 100.85 | 102.70 | 0.00 | - | 1 | 1 | 72.73% |
| BA231117C00110000 | 2023-05-10 9:57AM EDT | 110.00 | 94.29 | 96.10 | 98.40 | 0.00 | - | 52 | 50 | 71.14% |
| BA231117C00120000 | 2023-03-23 1:20PM EDT | 120.00 | 83.60 | 89.20 | 91.10 | 0.00 | - | 3 | 12 | 75.71% |
| BA231117C00125000 | 2023-05-23 9:56AM EDT | 125.00 | 86.00 | 82.25 | 84.00 | 0.00 | - | 1 | 2 | 63.00% |
| BA231117C00130000 | 2023-05-04 12:00PM EDT | 130.00 | 69.80 | 77.75 | 79.30 | 0.00 | - | 2 | 20 | 60.72% |
| BA231117C00135000 | 2023-05-12 1:21PM EDT | 135.00 | 70.39 | 73.50 | 74.40 | 0.00 | - | 2 | 8 | 58.46% |
| BA231117C00140000 | 2023-05-02 10:53AM EDT | 140.00 | 67.85 | 69.05 | 69.95 | 0.00 | - | 6 | 13 | 56.57% |
| BA231117C00145000 | 2023-05-24 3:02PM EDT | 145.00 | 59.74 | 64.45 | 65.60 | 0.00 | - | 1 | 35 | 54.48% |
| BA231117C00150000 | 2023-05-26 2:26PM EDT | 150.00 | 60.21 | 60.20 | 61.10 | +1.78 | +3.05% | 2 | 30 | 52.59% |
| BA231117C00155000 | 2023-05-04 2:41PM EDT | 155.00 | 50.81 | 55.75 | 56.75 | 0.00 | - | 2 | 17 | 50.51% |
| BA231117C00160000 | 2023-05-16 2:33PM EDT | 160.00 | 49.49 | 51.85 | 52.50 | 0.00 | - | 2 | 27 | 50.03% |
| BA231117C00165000 | 2023-05-04 2:48PM EDT | 165.00 | 43.23 | 47.60 | 48.45 | 0.00 | - | 5 | 63 | 48.51% |
| BA231117C00170000 | 2023-05-25 12:02PM EDT | 170.00 | 41.40 | 43.75 | 44.10 | 0.00 | - | 3 | 246 | 46.10% |
| BA231117C00175000 | 2023-05-25 10:49AM EDT | 175.00 | 37.34 | 39.80 | 40.60 | 0.00 | - | 5 | 28 | 45.46% |
| BA231117C00180000 | 2023-05-24 12:25PM EDT | 180.00 | 32.60 | 36.15 | 36.80 | 0.00 | - | 2 | 50 | 43.91% |
| BA231117C00185000 | 2023-05-25 9:31AM EDT | 185.00 | 30.10 | 32.60 | 33.20 | 0.00 | - | 1 | 34 | 42.55% |
| BA231117C00190000 | 2023-05-26 2:56PM EDT | 190.00 | 29.20 | 29.15 | 29.75 | +1.98 | +7.27% | 2 | 37 | 41.23% |
| BA231117C00195000 | 2023-05-18 12:20PM EDT | 195.00 | 27.75 | 25.90 | 26.55 | 0.00 | - | 2 | 42 | 40.14% |
| BA231117C00200000 | 2023-05-25 12:20PM EDT | 200.00 | 22.87 | 22.85 | 23.30 | +1.77 | +8.39% | 2 | 236 | 38.67% |
| BA231117C00205000 | 2023-05-26 3:02PM EDT | 205.00 | 20.18 | 20.05 | 20.50 | +1.43 | +7.63% | 11 | 269 | 37.73% |
| BA231117C00210000 | 2023-05-24 12:16PM EDT | 210.00 | 15.52 | 17.45 | 17.80 | 0.00 | - | 3 | 446 | 36.66% |
| BA231117C00215000 | 2023-05-26 1:10PM EDT | 215.00 | 15.20 | 15.05 | 15.35 | +1.30 | +9.35% | 13 | 187 | 35.71% |
| BA231117C00220000 | 2023-05-26 12:24PM EDT | 220.00 | 13.05 | 12.85 | 13.20 | +0.78 | +6.36% | 5 | 789 | 34.97% |
| BA231117C00225000 | 2023-05-26 1:44PM EDT | 225.00 | 10.80 | 10.95 | 11.25 | +0.28 | +2.66% | 15 | 194 | 34.25% |
| BA231117C00230000 | 2023-05-26 2:58PM EDT | 230.00 | 9.34 | 9.25 | 9.60 | +0.41 | +4.59% | 7 | 230 | 33.76% |
| BA231117C00235000 | 2023-05-26 10:23AM EDT | 235.00 | 7.97 | 7.80 | 8.05 | +0.78 | +10.85% | 1 | 152 | 33.12% |
| BA231117C00240000 | 2023-05-26 2:37PM EDT | 240.00 | 6.60 | 6.40 | 6.75 | +0.47 | +7.67% | 13 | 290 | 32.64% |
| BA231117C00245000 | 2023-05-26 11:31AM EDT | 245.00 | 5.55 | 5.45 | 5.60 | +0.27 | +5.11% | 2 | 726 | 32.15% |
| BA231117C00250000 | 2023-05-26 2:42PM EDT | 250.00 | 4.50 | 4.50 | 4.65 | +0.03 | +0.67% | 3 | 285 | 31.79% |
| BA231117C00255000 | 2023-05-25 2:08PM EDT | 255.00 | 3.62 | 3.70 | 3.85 | 0.00 | - | 1 | 256 | 31.49% |
| BA231117C00260000 | 2023-05-26 1:11PM EDT | 260.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 24 | 144 | 31.31% |
| BA231117C00265000 | 2023-05-23 9:51AM EDT | 265.00 | 3.00 | 2.53 | 2.64 | 0.00 | - | 5 | 83 | 31.10% |
| BA231117C00270000 | 2023-05-25 1:07PM EDT | 270.00 | 2.00 | 2.07 | 2.19 | 0.00 | - | 1 | 147 | 30.99% |
| BA231117C00275000 | 2023-05-26 9:47AM EDT | 275.00 | 1.85 | 1.69 | 1.81 | -0.20 | -9.76% | 6 | 107 | 30.90% |
| BA231117C00280000 | 2023-05-26 2:33PM EDT | 280.00 | 1.39 | 1.37 | 1.51 | +0.17 | +13.93% | 1 | 1,981 | 30.89% |
| BA231117C00285000 | 2023-05-23 10:35AM EDT | 285.00 | 1.51 | 1.13 | 1.24 | 0.00 | - | 3 | 20 | 30.80% |
| BA231117C00290000 | 2023-05-22 12:41PM EDT | 290.00 | 1.13 | 0.92 | 1.06 | 0.00 | - | 2 | 26 | 30.97% |
| BA231117C00295000 | 2023-05-11 11:46AM EDT | 295.00 | 1.12 | 0.75 | 0.87 | 0.00 | - | 1 | 61 | 30.91% |
| BA231117C00300000 | 2023-05-19 1:42PM EDT | 300.00 | 0.65 | 0.66 | 0.77 | -0.21 | -24.42% | 2 | 163 | 31.28% |
| BA231117C00305000 | 2023-05-11 1:12PM EDT | 305.00 | 0.79 | 0.47 | 0.67 | 0.00 | - | 1 | 84 | 31.53% |
| BA231117C00310000 | 2023-05-17 1:27PM EDT | 310.00 | 0.70 | 0.38 | 0.59 | 0.00 | - | 21 | 39 | 31.84% |
| BA231117C00320000 | 2023-05-26 3:57PM EDT | 320.00 | 0.35 | 0.28 | 0.39 | -0.04 | -10.26% | 2 | 28 | 31.62% |
Ventaspara17 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231117P00100000 | 2023-05-26 3:54PM EDT | 100.00 | 0.35 | 0.30 | 0.44 | -0.10 | -22.22% | 2 | 261 | 50.39% |
| BA231117P00105000 | 2023-05-24 10:24AM EDT | 105.00 | 0.54 | 0.40 | 0.56 | 0.00 | - | 2 | 55 | 50.54% |
| BA231117P00110000 | 2023-05-24 10:25AM EDT | 110.00 | 0.66 | 0.55 | 0.69 | 0.00 | - | 2 | 20 | 49.15% |
| BA231117P00115000 | 2023-05-24 10:26AM EDT | 115.00 | 0.88 | 0.68 | 0.85 | 0.00 | - | 2 | 66 | 47.83% |
| BA231117P00120000 | 2023-05-24 12:25PM EDT | 120.00 | 1.20 | 0.90 | 1.06 | 0.00 | - | 3 | 152 | 46.75% |
| BA231117P00125000 | 2023-05-24 1:25PM EDT | 125.00 | 1.52 | 1.12 | 1.32 | 0.00 | - | 7 | 174 | 45.75% |
| BA231117P00130000 | 2023-05-24 10:28AM EDT | 130.00 | 1.74 | 1.35 | 1.59 | 0.00 | - | 2 | 84 | 44.52% |
| BA231117P00135000 | 2023-05-26 3:35PM EDT | 135.00 | 1.81 | 1.71 | 1.86 | -0.39 | -17.73% | 2 | 78 | 43.04% |
| BA231117P00140000 | 2023-05-26 3:35PM EDT | 140.00 | 2.15 | 2.08 | 2.26 | -0.41 | -16.02% | 2 | 130 | 42.05% |
| BA231117P00145000 | 2023-05-26 1:14PM EDT | 145.00 | 2.61 | 2.53 | 2.70 | -0.45 | -14.71% | 3 | 4,197 | 40.94% |
| BA231117P00150000 | 2023-05-24 12:27PM EDT | 150.00 | 3.20 | 3.05 | 3.20 | -0.66 | -17.10% | 3 | 3,411 | 39.82% |
| BA231117P00155000 | 2023-05-25 10:40AM EDT | 155.00 | 4.30 | 3.55 | 3.85 | 0.00 | - | 2 | 162 | 38.96% |
| BA231117P00160000 | 2023-05-25 2:14PM EDT | 160.00 | 4.39 | 4.25 | 4.45 | -0.56 | -11.31% | 1 | 121 | 37.64% |
| BA231117P00165000 | 2023-05-26 2:15PM EDT | 165.00 | 5.19 | 5.05 | 5.25 | -0.65 | -11.13% | 3 | 227 | 36.66% |
| BA231117P00170000 | 2023-05-26 1:13PM EDT | 170.00 | 6.07 | 5.95 | 6.15 | -1.28 | -17.41% | 15 | 237 | 35.65% |
| BA231117P00175000 | 2023-05-26 3:13PM EDT | 175.00 | 7.10 | 6.95 | 7.15 | -0.85 | -10.69% | 144 | 2,230 | 34.57% |
| BA231117P00180000 | 2023-05-26 3:08PM EDT | 180.00 | 8.26 | 8.10 | 8.35 | -1.74 | -17.40% | 1 | 722 | 33.65% |
| BA231117P00185000 | 2023-05-26 3:08PM EDT | 185.00 | 9.62 | 9.45 | 9.70 | -1.03 | -9.67% | 3 | 828 | 32.72% |
| BA231117P00190000 | 2023-05-26 3:08PM EDT | 190.00 | 11.13 | 10.95 | 11.30 | -1.26 | -10.17% | 2 | 505 | 31.93% |
| BA231117P00195000 | 2023-05-26 1:46PM EDT | 195.00 | 13.15 | 12.50 | 13.10 | -1.45 | -9.93% | 1 | 105 | 31.17% |
| BA231117P00200000 | 2023-05-26 3:18PM EDT | 200.00 | 14.65 | 14.40 | 14.90 | -2.05 | -12.28% | 30 | 1,737 | 30.02% |
| BA231117P00205000 | 2023-05-26 10:27AM EDT | 205.00 | 16.90 | 16.65 | 17.10 | -1.65 | -8.89% | 28 | 386 | 29.21% |
| BA231117P00210000 | 2023-05-26 1:37PM EDT | 210.00 | 19.55 | 19.00 | 19.50 | -1.89 | -8.82% | 62 | 357 | 28.35% |
| BA231117P00215000 | 2023-05-22 10:27AM EDT | 215.00 | 21.10 | 21.55 | 21.95 | 0.00 | - | 5 | 66 | 27.13% |
| BA231117P00220000 | 2023-05-26 12:44PM EDT | 220.00 | 24.80 | 24.30 | 25.10 | -2.75 | -9.98% | 5 | 135 | 26.74% |
| BA231117P00225000 | 2023-05-23 12:34PM EDT | 225.00 | 26.93 | 27.50 | 28.10 | 0.00 | - | 2 | 173 | 25.59% |
| BA231117P00230000 | 2023-05-22 2:32PM EDT | 230.00 | 30.00 | 30.85 | 31.50 | 0.00 | - | 14 | 167 | 24.70% |
| BA231117P00235000 | 2023-05-26 9:41AM EDT | 235.00 | 34.60 | 34.55 | 35.25 | -4.60 | -11.73% | 1 | 147 | 24.04% |
| BA231117P00240000 | 2023-05-25 2:09PM EDT | 240.00 | 41.16 | 38.30 | 39.10 | 0.00 | - | 2 | 77 | 23.03% |
| BA231117P00245000 | 2023-05-23 12:34PM EDT | 245.00 | 41.34 | 42.60 | 43.40 | 0.00 | - | 2 | 120 | 22.69% |
| BA231117P00250000 | 2023-05-17 1:27PM EDT | 250.00 | 44.09 | 46.90 | 47.95 | 0.00 | - | 2 | 107 | 22.75% |
| BA231117P00255000 | 2023-05-15 11:01AM EDT | 255.00 | 53.32 | 51.35 | 52.50 | 0.00 | - | 2 | 40 | 22.39% |
| BA231117P00260000 | 2023-04-26 12:19PM EDT | 260.00 | 53.30 | 55.55 | 57.55 | 0.00 | - | 14 | 0 | 24.05% |
| BA231117P00265000 | 2023-04-18 3:30PM EDT | 265.00 | 57.60 | 56.70 | 60.20 | 0.00 | - | 12 | 0 | 0.00% |
| BA231117P00270000 | 2023-04-11 3:52PM EDT | 270.00 | 59.27 | 67.15 | 69.05 | 0.00 | - | 5 | 0 | 32.78% |
| BA231117P00280000 | 2023-04-11 3:52PM EDT | 280.00 | 68.39 | 77.20 | 79.40 | 0.00 | - | 5 | 0 | 36.84% |
© 2023 Yahoo. Todos los derechos reservados.