Mercados españoles cerrados en 1 hr 37 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,97-0,36 (-0,29%)
A partir del 09:53AM EDT. Mercado abierto.
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
BA240119C000600002022-09-29 10:48AM EDT60.0074.6570.5071.600.00-454068.54%
BA240119C000650002022-09-29 10:33AM EDT65.0070.3366.5568.900.00-213968.98%
BA240119C000700002022-09-29 1:46PM EDT70.0064.9762.4063.700.00-56764.18%
BA240119C000750002022-09-28 1:50PM EDT75.0067.2859.2060.350.00-512064.05%
BA240119C000800002022-09-28 2:13PM EDT80.0063.7555.4556.650.00-146362.18%
BA240119C000850002022-09-28 1:51PM EDT85.0059.8951.6053.050.00-114860.14%
BA240119C000900002022-09-27 9:49AM EDT90.0053.2748.7549.950.00-311759.83%
BA240119C000950002022-09-21 11:30AM EDT95.0065.4645.2546.450.00-586857.97%
BA240119C001000002022-09-29 2:01PM EDT100.0043.5042.3043.650.00-2274157.34%
BA240119C001050002022-09-29 3:36PM EDT105.0040.8039.1040.300.00-410855.61%
BA240119C001100002022-09-29 3:19PM EDT110.0037.6536.6037.700.00-614955.19%
BA240119C001150002022-09-28 1:46PM EDT115.0040.4933.6034.800.00-220153.74%
BA240119C001200002022-09-29 3:08PM EDT120.0032.0131.0532.200.00-1792452.83%
BA240119C001250002022-09-30 9:30AM EDT125.0029.0528.6529.85-1.33-4.38%149052.09%
BA240119C001300002022-09-29 3:17PM EDT130.0027.4526.8027.800.00-101,71851.91%
BA240119C001350002022-09-29 2:53PM EDT135.0025.0024.3025.500.00-71,41750.72%
BA240119C001400002022-09-29 3:50PM EDT140.0023.8522.5023.700.00-61,25250.42%
BA240119C001450002022-09-28 2:01PM EDT145.0025.8020.7021.900.00-4348850.97%
BA240119C001500002022-09-29 3:17PM EDT150.0019.5518.6020.150.00-192,62650.38%
BA240119C001550002022-09-29 3:04PM EDT155.0017.7017.2518.500.00-1061,46649.79%
BA240119C001600002022-09-29 3:46PM EDT160.0016.8015.5517.150.00-1372,20049.56%
BA240119C001650002022-09-29 2:26PM EDT165.0015.0014.2015.800.00-71,59149.18%
BA240119C001700002022-09-29 3:32PM EDT170.0014.0013.0514.350.00-312,60848.47%
BA240119C001750002022-09-29 3:09PM EDT175.0012.5011.9013.150.00-733,65548.05%
BA240119C001800002022-09-29 3:47PM EDT180.0011.8510.7012.050.00-454,94947.68%
BA240119C001850002022-09-29 3:03PM EDT185.0010.509.8011.200.00-52,31347.65%
BA240119C001900002022-09-29 3:10PM EDT190.009.709.059.950.00-421,36746.70%
BA240119C001950002022-09-30 9:30AM EDT195.009.008.059.300.00-1188046.81%
BA240119C002000002022-09-30 9:30AM EDT200.007.807.658.40-0.45-5.45%3945,07746.29%
BA240119C002050002022-09-29 2:54PM EDT205.007.256.657.800.00-15163646.28%
BA240119C002100002022-09-29 3:43PM EDT210.006.806.057.150.00-3071,25846.07%
BA240119C002150002022-09-29 2:52PM EDT215.006.045.506.850.00-22599246.56%
BA240119C002200002022-09-29 1:25PM EDT220.005.675.056.000.00-3298845.65%
BA240119C002250002022-09-29 3:20PM EDT225.005.154.505.800.00-191,85346.23%
BA240119C002300002022-09-29 2:56PM EDT230.004.604.005.35-0.10-2.13%188746.12%
BA240119C002350002022-09-29 2:56PM EDT235.004.303.904.550.00-25071744.94%
BA240119C002400002022-09-29 1:06PM EDT240.004.203.404.200.00-286044.88%
BA240119C002450002022-09-29 1:51PM EDT245.003.752.984.200.00-439345.80%
BA240119C002500002022-09-29 2:37PM EDT250.003.283.153.600.00-164,25844.83%
BA240119C002550002022-09-29 3:01PM EDT255.003.162.473.300.00-20078944.70%
BA240119C002600002022-09-29 3:47PM EDT260.002.902.623.05-0.05-1.69%11,09844.65%
BA240119C002650002022-09-29 2:38PM EDT265.002.642.043.050.00-1470045.44%
BA240119C002700002022-09-29 3:35PM EDT270.002.501.872.600.00-20168944.54%
BA240119C002750002022-09-29 3:04PM EDT275.002.281.692.440.00-20045044.64%
BA240119C002800002022-09-29 3:43PM EDT280.002.161.392.650.00-31,72946.19%
BA240119C002850002022-09-26 3:58PM EDT285.002.081.422.100.00-20233244.61%
BA240119C002900002022-09-29 12:11PM EDT290.002.031.281.990.00-2151144.78%
BA240119C003000002022-09-29 3:25PM EDT300.001.591.381.730.00-103,40344.81%
BA240119C003100002022-09-29 2:20PM EDT310.001.391.171.880.00-543146.78%
BA240119C003200002022-09-28 2:24PM EDT320.001.570.891.350.00-572745.08%
BA240119C003300002022-09-27 9:32AM EDT330.001.300.001.210.00-11,47845.30%
BA240119C003400002022-09-30 9:30AM EDT340.000.860.721.19-0.14-14.00%27,02346.22%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119P000600002022-09-29 2:52PM EDT60.003.463.203.800.00-928456.75%
BA240119P000650002022-09-29 1:55PM EDT65.004.104.104.450.00-21,60855.16%
BA240119P000700002022-09-28 3:36PM EDT70.004.104.955.500.00-14853.96%
BA240119P000750002022-09-29 2:30PM EDT75.006.146.006.550.00-3236752.73%
BA240119P000800002022-09-29 12:58PM EDT80.007.007.207.600.00-150251.42%
BA240119P000850002022-09-29 11:53AM EDT85.008.008.5010.150.00-1,0011,22452.04%
BA240119P000900002022-09-29 2:51PM EDT90.0010.009.6010.250.00-249149.55%
BA240119P000950002022-09-28 11:29AM EDT95.0010.0511.3511.800.00-434848.47%
BA240119P001000002022-09-29 10:38AM EDT100.0012.5013.0013.450.00-1591,81247.34%
BA240119P001050002022-09-28 1:04PM EDT105.0012.6014.5515.650.00-51,02647.11%
BA240119P001100002022-09-28 3:34PM EDT110.0014.2016.7017.350.00-21,92445.56%
BA240119P001150002022-09-29 3:06PM EDT115.0018.9818.5519.500.00-1884344.67%
BA240119P001200002022-09-29 2:49PM EDT120.0021.1520.8522.050.00-1273,41444.27%
BA240119P001250002022-09-29 3:32PM EDT125.0023.2523.0524.200.00-1312,37742.87%
BA240119P001300002022-09-29 3:58PM EDT130.0025.6025.8527.050.00-213,34642.50%
BA240119P001350002022-09-29 12:30PM EDT135.0027.7528.3029.750.00-252,71041.60%
BA240119P001400002022-09-29 11:34AM EDT140.0030.3031.4532.900.00-43,64041.26%
BA240119P001450002022-09-29 3:52PM EDT145.0034.1934.5536.050.00-113,00640.67%
BA240119P001500002022-09-29 3:32PM EDT150.0037.8037.5539.050.00-1073,66039.59%
BA240119P001550002022-09-22 1:49PM EDT155.0033.0540.8042.600.00-122,19139.26%
BA240119P001600002022-09-29 10:24AM EDT160.0042.8544.7046.050.00-1003,68838.51%
BA240119P001650002022-09-29 10:26AM EDT165.0046.4348.2049.750.00-31,45338.01%
BA240119P001700002022-09-28 2:12PM EDT170.0046.6051.9053.100.00-53,36236.58%
BA240119P001750002022-09-29 3:44PM EDT175.0055.3055.6057.000.00-42,26835.99%
BA240119P001800002022-09-29 3:48PM EDT180.0059.3559.7061.000.00-233,85835.38%
BA240119P001850002022-09-29 3:49PM EDT185.0063.8063.7565.150.00-142,10534.87%
BA240119P001900002022-09-27 3:32PM EDT190.0066.4367.9569.400.00-32,21234.39%
BA240119P001950002022-09-29 1:49PM EDT195.0072.2072.8574.200.00-2039435.17%
BA240119P002000002022-09-29 3:12PM EDT200.0077.4776.7578.400.00-274,46734.17%
BA240119P002050002022-09-29 2:51PM EDT205.0082.3081.3583.350.00-341,71635.18%
BA240119P002100002022-09-29 10:18AM EDT210.0083.7085.8087.700.00-2380634.24%
BA240119P002150002022-09-29 10:49AM EDT215.0088.5590.6592.250.00-58933.71%
BA240119P002200002022-09-29 10:51AM EDT220.0092.9795.3097.300.00-21,21834.89%
BA240119P002250002022-09-27 11:15AM EDT225.0095.95100.50102.800.00-102,23737.63%
BA240119P002300002022-09-28 2:52PM EDT230.0097.70105.40107.900.00-943038.93%
BA240119P002350002022-09-27 10:48AM EDT235.00105.05110.40112.650.00-47138.98%
BA240119P002400002022-09-29 9:51AM EDT240.00111.66114.40117.300.00-421238.56%
BA240119P002450002022-09-22 10:34AM EDT245.00105.40120.15123.100.00-1042.33%
BA240119P002500002022-09-28 9:44AM EDT250.00121.15124.60130.150.00-23649.41%
BA240119P002550002022-09-26 9:36AM EDT255.00123.06127.05135.600.00-5051.52%
BA240119P002600002022-09-23 11:11AM EDT260.00128.00134.45140.100.00-5051.02%
BA240119P002650002022-09-22 9:43AM EDT265.00124.60140.10142.950.00-5045.10%
BA240119P002700002022-09-21 12:20PM EDT270.00121.83145.05148.000.00-10046.05%
BA240119P002750002022-09-15 9:35AM EDT275.00127.09148.90153.100.00-5047.16%
BA240119P002800002022-09-14 12:30PM EDT280.00131.00153.10158.500.00-25049.30%
BA240119P002850002022-09-08 9:45AM EDT285.00129.03159.40165.450.00-5056.02%
BA240119P002900002022-09-22 1:04PM EDT290.00150.74164.40168.700.00-2051.42%
BA240119P003000002022-08-30 2:55PM EDT300.00138.23174.35177.750.00-2049.35%
BA240119P003100002022-09-12 11:31AM EDT310.00150.65183.50188.150.00-2052.17%
BA240119P003200002022-05-18 1:35PM EDT320.00192.90180.75183.400.00-400.00%
BA240119P003300002022-08-29 9:48AM EDT330.00166.750.000.000.00-120.00%
BA240119P003400002022-09-01 12:19PM EDT340.00188.41213.50219.050.00-2159.02%