Mercados españoles cerrados en 3 hrs 47 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
224,43+2,06 (+0,93%)
Al cierre: 04:00PM EST
225,01 +0,58 (+0,26%)
Antes de la apertura: 07:27AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119C000600002023-11-29 3:26PM EST60.00164.610.000.000.00-15900.00%
BA240119C000650002023-11-09 1:01PM EST65.00130.300.000.000.00-22610.00%
BA240119C000700002023-11-10 10:15AM EST70.00125.900.000.000.00-41620.00%
BA240119C000750002023-11-13 9:30AM EST75.00129.050.000.000.00-11780.00%
BA240119C000800002023-10-13 2:32PM EST80.00106.35114.90118.300.00-61180.00%
BA240119C000850002023-11-10 2:22PM EST85.00112.130.000.000.00-1450.00%
BA240119C000900002023-11-10 9:46AM EST90.00107.360.000.000.00-21090.00%
BA240119C000950002023-11-13 2:31PM EST95.00112.330.000.000.00-1950.00%
BA240119C001000002023-11-29 2:21PM EST100.00125.550.000.000.00-11,0530.00%
BA240119C001050002023-11-20 1:39PM EST105.00113.400.000.000.00-523090.00%
BA240119C001100002023-11-29 9:43AM EST110.00112.800.000.000.00-106200.00%
BA240119C001150002023-11-20 3:46PM EST115.00103.980.000.000.00-53680.00%
BA240119C001200002023-11-29 2:41PM EST120.00105.000.000.000.00-11,6810.00%
BA240119C001250002023-11-28 1:48PM EST125.0098.430.000.000.00-151,0410.00%
BA240119C001300002023-11-28 1:49PM EST130.0093.870.000.000.00-201,8790.00%
BA240119C001350002023-11-29 3:52PM EST135.0090.400.000.000.00-31,4930.00%
BA240119C001400002023-11-28 1:50PM EST140.0083.830.000.000.00-261,3680.00%
BA240119C001450002023-11-27 12:23PM EST145.0074.430.000.000.00-15580.00%
BA240119C001500002023-11-29 12:56PM EST150.0075.470.000.000.00-72,2500.00%
BA240119C001550002023-11-27 9:30AM EST155.0065.640.000.000.00-31,1820.00%
BA240119C001600002023-11-28 2:34PM EST160.0063.730.000.000.00-362,4800.00%
BA240119C001650002023-11-20 10:24AM EST165.0052.000.000.000.00-11,6920.00%
BA240119C001700002023-11-29 11:00AM EST170.0055.100.000.000.00-92,6530.00%
BA240119C001750002023-11-29 2:00PM EST175.0051.500.000.000.00-62,9690.00%
BA240119C001800002023-11-29 2:29PM EST180.0046.430.000.000.00-45,4660.00%
BA240119C001850002023-11-29 1:21PM EST185.0041.400.000.000.00-32,1420.00%
BA240119C001900002023-11-29 3:12PM EST190.0036.200.000.000.00-584,0290.00%
BA240119C001950002023-11-29 3:34PM EST195.0031.540.000.000.00-212,4330.00%
BA240119C002000002023-11-29 3:59PM EST200.0026.900.000.000.00-1786,7490.00%
BA240119C002050002023-11-29 3:47PM EST205.0022.420.000.000.00-373,0470.00%
BA240119C002100002023-11-29 3:37PM EST210.0018.150.000.000.00-1144,8600.00%
BA240119C002150002023-11-29 3:54PM EST215.0014.150.000.000.00-1694,8320.00%
BA240119C002200002023-11-29 3:59PM EST220.0011.100.000.000.00-3608,7220.00%
BA240119C002250002023-11-29 3:59PM EST225.008.100.000.000.00-5966,9260.20%
BA240119C002300002023-11-29 3:54PM EST230.005.650.000.000.00-5848,6841.56%
BA240119C002350002023-11-29 3:46PM EST235.003.830.000.000.00-2325,0083.13%
BA240119C002400002023-11-29 3:53PM EST240.002.520.000.000.00-5595,4383.13%
BA240119C002450002023-11-29 3:53PM EST245.001.630.000.000.00-2703,8536.25%
BA240119C002500002023-11-29 3:58PM EST250.001.080.000.000.00-1744,6786.25%
BA240119C002550002023-11-29 2:55PM EST255.000.690.000.000.00-292,1406.25%
BA240119C002600002023-11-29 2:52PM EST260.000.470.000.000.00-1072,6176.25%
BA240119C002650002023-11-29 10:12AM EST265.000.320.000.000.00-32,42912.50%
BA240119C002700002023-11-29 2:38PM EST270.000.210.000.000.00-293,48812.50%
BA240119C002750002023-11-29 1:27PM EST275.000.170.000.000.00-51,36412.50%
BA240119C002800002023-11-29 10:52AM EST280.000.160.000.000.00-23,35012.50%
BA240119C002850002023-11-29 1:44PM EST285.000.090.000.000.00-41,91412.50%
BA240119C002900002023-11-29 2:13PM EST290.000.090.000.000.00-31,82312.50%
BA240119C003000002023-11-29 1:53PM EST300.000.050.000.000.00-146,56612.50%
BA240119C003050002023-11-20 12:47PM EST305.000.100.000.000.00--10012.50%
BA240119C003100002023-11-29 9:47AM EST310.000.040.000.000.00-23,16712.50%
BA240119C003200002023-11-29 12:22PM EST320.000.020.000.000.00-22,27225.00%
BA240119C003300002023-11-29 11:55AM EST330.000.020.000.000.00-11,84125.00%
BA240119C003400002023-11-29 10:39AM EST340.000.020.000.000.00-108,21025.00%
BA240119C003500002023-10-16 9:09AM EST350.000.020.000.120.00-185248.63%
BA240119C003600002023-11-15 3:57PM EST360.000.010.000.000.00-2001,01425.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119P000600002023-11-22 1:01PM EST60.000.020.000.000.00-31,01850.00%
BA240119P000650002023-11-29 11:50AM EST65.000.040.000.000.00-11,60750.00%
BA240119P000700002023-11-22 11:48AM EST70.000.050.000.000.00-17950.00%
BA240119P000750002023-11-14 10:59AM EST75.000.120.000.000.00-1043450.00%
BA240119P000800002023-11-14 12:20PM EST80.000.010.000.000.00-174150.00%
BA240119P000850002023-11-08 3:10PM EST85.000.020.000.000.00-201,44550.00%
BA240119P000900002023-11-22 9:40AM EST90.000.010.000.000.00-272450.00%
BA240119P000950002023-11-13 9:30AM EST95.000.010.000.000.00-288250.00%
BA240119P001000002023-11-28 2:45PM EST100.000.030.000.000.00-33,04450.00%
BA240119P001050002023-11-22 9:39AM EST105.000.030.000.000.00-21,52950.00%
BA240119P001100002023-11-20 3:39PM EST110.000.030.000.000.00-12,51550.00%
BA240119P001150002023-11-15 11:49AM EST115.000.030.000.000.00-13,11725.00%
BA240119P001200002023-11-28 2:32PM EST120.000.010.000.000.00-105,11825.00%
BA240119P001250002023-11-29 2:05PM EST125.000.020.000.000.00-63,67425.00%
BA240119P001300002023-11-29 3:25PM EST130.000.030.000.000.00-13,23925.00%
BA240119P001350002023-11-29 3:00PM EST135.000.030.000.000.00-563,18125.00%
BA240119P001400002023-11-22 1:03PM EST140.000.040.000.000.00-25,45925.00%
BA240119P001450002023-11-29 3:46PM EST145.000.070.000.000.00-13,32425.00%
BA240119P001500002023-11-28 2:45PM EST150.000.070.000.000.00-1066,11025.00%
BA240119P001550002023-11-29 3:46PM EST155.000.080.000.000.00-22,71125.00%
BA240119P001600002023-11-28 2:45PM EST160.000.110.000.000.00-166,82825.00%
BA240119P001650002023-11-29 2:01PM EST165.000.100.000.000.00-186,00712.50%
BA240119P001700002023-11-29 3:02PM EST170.000.140.000.000.00-215,37812.50%
BA240119P001750002023-11-29 3:03PM EST175.000.180.000.000.00-226,08912.50%
BA240119P001800002023-11-29 2:16PM EST180.000.230.000.000.00-399,32912.50%
BA240119P001850002023-11-29 2:59PM EST185.000.330.000.000.00-1485,85412.50%
BA240119P001900002023-11-29 3:55PM EST190.000.510.000.000.00-406,95112.50%
BA240119P001950002023-11-29 3:34PM EST195.000.740.000.000.00-214,5046.25%
BA240119P002000002023-11-29 3:59PM EST200.001.040.000.000.00-1,92911,1816.25%
BA240119P002050002023-11-29 3:47PM EST205.001.600.000.000.00-638,1886.25%
BA240119P002100002023-11-29 3:56PM EST210.002.350.000.000.00-2616,3823.13%
BA240119P002150002023-11-29 3:49PM EST215.003.450.000.000.00-1483,1483.13%
BA240119P002200002023-11-29 3:51PM EST220.005.100.000.000.00-1993,2431.56%
BA240119P002250002023-11-29 3:49PM EST225.007.210.000.000.00-3289530.00%
BA240119P002300002023-11-29 2:38PM EST230.009.800.000.000.00-501,5180.00%
BA240119P002350002023-11-29 2:25PM EST235.0012.600.000.000.00-32590.00%
BA240119P002400002023-11-29 11:06AM EST240.0017.380.000.000.00-3710.00%
BA240119P002450002023-11-22 3:56PM EST245.0025.500.000.000.00-33310.00%
BA240119P002500002023-11-29 10:16AM EST250.0026.550.000.000.00-1130.00%
BA240119P002550002023-11-22 1:22PM EST255.0035.100.000.000.00-800.00%
BA240119P002600002023-11-09 3:41PM EST260.0066.880.000.000.00-400.00%
BA240119P002650002023-11-29 11:15AM EST265.0041.550.000.000.00-110.00%
BA240119P002700002023-10-25 2:46PM EST270.0092.5449.7551.000.00-3053.90%
BA240119P002750002023-10-25 2:46PM EST275.0097.5054.7055.950.00-2056.84%
BA240119P002800002023-09-27 1:21PM EST280.0086.1599.30101.150.00-100187.74%
BA240119P002850002023-08-07 12:39PM EST285.0048.2066.2067.650.00-2069.61%
BA240119P002900002023-09-22 1:52PM EST290.0092.40108.90110.950.00-600194.15%
BA240119P003000002023-10-19 2:43PM EST300.0059.00115.55119.200.00-1200193.40%
BA240119P003100002023-04-24 9:52AM EST310.00106.20110.30112.050.00-20150.67%
BA240119P003200002023-11-29 3:23PM EST320.0095.820.000.000.00-100.00%
BA240119P003300002023-11-29 3:23PM EST330.00105.760.000.000.00-820.00%
BA240119P003400002023-11-29 3:23PM EST340.00115.730.000.000.00-100.00%