BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119C00060000 | 2023-05-10 10:03AM EDT | 60.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 0.00% |
| BA240119C00065000 | 2023-05-23 10:06AM EDT | 65.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 14 | 232 | 0.00% |
| BA240119C00070000 | 2023-04-13 1:56PM EDT | 70.00 | 145.15 | 132.00 | 134.40 | 0.00 | - | 2 | 133 | 0.00% |
| BA240119C00075000 | 2023-04-14 11:13AM EDT | 75.00 | 130.00 | 127.40 | 129.45 | 0.00 | - | 15 | 122 | 0.00% |
| BA240119C00080000 | 2023-05-19 3:19PM EDT | 80.00 | 128.61 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| BA240119C00085000 | 2023-05-30 9:59AM EDT | 85.00 | 122.38 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| BA240119C00090000 | 2023-05-23 10:15AM EDT | 90.00 | 119.59 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| BA240119C00095000 | 2023-05-16 2:39PM EDT | 95.00 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| BA240119C00100000 | 2023-05-30 10:18AM EDT | 100.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 18 | 682 | 0.00% |
| BA240119C00105000 | 2023-06-05 2:12PM EDT | 105.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| BA240119C00110000 | 2023-05-19 12:13PM EDT | 110.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 21 | 598 | 0.00% |
| BA240119C00115000 | 2023-06-02 2:08PM EDT | 115.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| BA240119C00120000 | 2023-06-05 2:27PM EDT | 120.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,744 | 0.00% |
| BA240119C00125000 | 2023-06-02 3:39PM EDT | 125.00 | 94.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 0.00% |
| BA240119C00130000 | 2023-06-02 12:42PM EDT | 130.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,901 | 0.00% |
| BA240119C00135000 | 2023-06-05 1:40PM EDT | 135.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,554 | 0.00% |
| BA240119C00140000 | 2023-06-05 2:27PM EDT | 140.00 | 75.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,471 | 0.00% |
| BA240119C00145000 | 2023-06-02 3:39PM EDT | 145.00 | 76.62 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| BA240119C00150000 | 2023-06-02 3:19PM EDT | 150.00 | 73.06 | 0.00 | 0.00 | 0.00 | - | 12 | 2,508 | 0.00% |
| BA240119C00155000 | 2023-06-05 2:50PM EDT | 155.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,069 | 0.00% |
| BA240119C00160000 | 2023-06-05 2:07PM EDT | 160.00 | 58.31 | 0.00 | 0.00 | 0.00 | - | 354 | 2,433 | 0.00% |
| BA240119C00165000 | 2023-06-05 1:00PM EDT | 165.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,782 | 0.00% |
| BA240119C00170000 | 2023-06-05 2:14PM EDT | 170.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | 22 | 2,729 | 0.00% |
| BA240119C00175000 | 2023-06-05 11:10AM EDT | 175.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,375 | 0.00% |
| BA240119C00180000 | 2023-06-05 12:51PM EDT | 180.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 3 | 5,453 | 0.00% |
| BA240119C00185000 | 2023-06-05 3:14PM EDT | 185.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,396 | 0.00% |
| BA240119C00190000 | 2023-06-05 3:22PM EDT | 190.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 52 | 2,089 | 0.00% |
| BA240119C00195000 | 2023-06-02 12:50PM EDT | 195.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,200 | 0.00% |
| BA240119C00200000 | 2023-06-05 3:31PM EDT | 200.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 41 | 5,614 | 0.00% |
| BA240119C00205000 | 2023-06-05 2:34PM EDT | 205.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,397 | 0.00% |
| BA240119C00210000 | 2023-06-05 3:22PM EDT | 210.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 62 | 2,977 | 0.20% |
| BA240119C00215000 | 2023-06-05 11:17AM EDT | 215.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,657 | 0.78% |
| BA240119C00220000 | 2023-06-05 3:51PM EDT | 220.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 12 | 1,995 | 1.56% |
| BA240119C00225000 | 2023-06-05 3:43PM EDT | 225.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 58 | 3,863 | 1.56% |
| BA240119C00230000 | 2023-06-05 3:56PM EDT | 230.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,290 | 3.13% |
| BA240119C00235000 | 2023-06-05 2:36PM EDT | 235.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,193 | 3.13% |
| BA240119C00240000 | 2023-06-05 3:30PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 31 | 2,058 | 3.13% |
| BA240119C00245000 | 2023-06-05 10:25AM EDT | 245.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 902 | 3.13% |
| BA240119C00250000 | 2023-06-05 3:59PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 67 | 3,792 | 6.25% |
| BA240119C00255000 | 2023-06-05 10:51AM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,389 | 6.25% |
| BA240119C00260000 | 2023-06-05 3:00PM EDT | 260.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 58 | 2,283 | 6.25% |
| BA240119C00265000 | 2023-06-05 9:55AM EDT | 265.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 6.25% |
| BA240119C00270000 | 2023-06-05 3:45PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,890 | 6.25% |
| BA240119C00275000 | 2023-06-05 10:10AM EDT | 275.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 6.25% |
| BA240119C00280000 | 2023-06-05 1:33PM EDT | 280.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,358 | 6.25% |
| BA240119C00285000 | 2023-06-05 11:52AM EDT | 285.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 39 | 1,324 | 6.25% |
| BA240119C00290000 | 2023-06-05 2:17PM EDT | 290.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 27 | 1,534 | 6.25% |
| BA240119C00300000 | 2023-06-05 3:22PM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 39 | 6,178 | 12.50% |
| BA240119C00310000 | 2023-06-05 3:35PM EDT | 310.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 12.50% |
| BA240119C00320000 | 2023-06-05 3:49PM EDT | 320.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 2,072 | 12.50% |
| BA240119C00330000 | 2023-06-05 10:09AM EDT | 330.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 61 | 1,765 | 12.50% |
| BA240119C00340000 | 2023-06-05 3:49PM EDT | 340.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 6,931 | 12.50% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119P00060000 | 2023-05-30 10:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 25.00% |
| BA240119P00065000 | 2023-05-09 11:33AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,605 | 25.00% |
| BA240119P00070000 | 2023-05-25 11:03AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| BA240119P00075000 | 2023-06-01 10:30AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 25.00% |
| BA240119P00080000 | 2023-06-05 10:05AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 25.00% |
| BA240119P00085000 | 2023-05-25 11:04AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,441 | 25.00% |
| BA240119P00090000 | 2023-06-05 2:20PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 25.00% |
| BA240119P00095000 | 2023-06-02 12:36PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 25.00% |
| BA240119P00100000 | 2023-06-02 3:40PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 49 | 3,129 | 25.00% |
| BA240119P00105000 | 2023-05-30 11:37AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 1,427 | 12.50% |
| BA240119P00110000 | 2023-06-05 2:20PM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,447 | 12.50% |
| BA240119P00115000 | 2023-06-05 2:25PM EDT | 115.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,863 | 12.50% |
| BA240119P00120000 | 2023-06-05 3:55PM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 4,861 | 12.50% |
| BA240119P00125000 | 2023-06-02 11:40AM EDT | 125.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 33 | 3,555 | 12.50% |
| BA240119P00130000 | 2023-06-05 2:19PM EDT | 130.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,080 | 12.50% |
| BA240119P00135000 | 2023-06-05 9:35AM EDT | 135.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 14 | 3,404 | 12.50% |
| BA240119P00140000 | 2023-06-05 1:14PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 5,421 | 12.50% |
| BA240119P00145000 | 2023-06-05 11:04AM EDT | 145.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 4,295 | 12.50% |
| BA240119P00150000 | 2023-06-05 1:26PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6,233 | 6.25% |
| BA240119P00155000 | 2023-06-05 3:24PM EDT | 155.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 6 | 3,070 | 6.25% |
| BA240119P00160000 | 2023-06-05 2:37PM EDT | 160.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 47 | 6,039 | 6.25% |
| BA240119P00165000 | 2023-06-05 3:06PM EDT | 165.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 16 | 2,021 | 6.25% |
| BA240119P00170000 | 2023-06-05 10:48AM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 96 | 3,804 | 6.25% |
| BA240119P00175000 | 2023-06-05 3:55PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 5,109 | 6.25% |
| BA240119P00180000 | 2023-06-05 2:58PM EDT | 180.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 93 | 8,577 | 3.13% |
| BA240119P00185000 | 2023-06-05 3:04PM EDT | 185.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 76 | 5,143 | 3.13% |
| BA240119P00190000 | 2023-06-05 3:19PM EDT | 190.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 166 | 5,027 | 3.13% |
| BA240119P00195000 | 2023-06-05 1:12PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 39 | 3,173 | 1.56% |
| BA240119P00200000 | 2023-06-05 3:39PM EDT | 200.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 245 | 8,033 | 1.56% |
| BA240119P00205000 | 2023-06-05 1:41PM EDT | 205.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 3,070 | 0.78% |
| BA240119P00210000 | 2023-06-05 2:11PM EDT | 210.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 66 | 2,563 | 0.00% |
| BA240119P00215000 | 2023-06-05 2:14PM EDT | 215.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 29 | 959 | 0.00% |
| BA240119P00220000 | 2023-06-05 2:44PM EDT | 220.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 27 | 2,030 | 0.00% |
| BA240119P00225000 | 2023-06-05 3:43PM EDT | 225.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 25 | 2,498 | 0.00% |
| BA240119P00230000 | 2023-06-05 2:25PM EDT | 230.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 107 | 1,278 | 0.00% |
| BA240119P00235000 | 2023-06-05 12:31PM EDT | 235.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 503 | 0.00% |
| BA240119P00240000 | 2023-06-05 10:14AM EDT | 240.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| BA240119P00245000 | 2023-06-05 10:35AM EDT | 245.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 32 | 338 | 0.00% |
| BA240119P00250000 | 2023-06-05 1:39PM EDT | 250.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 16 | 610 | 0.00% |
| BA240119P00255000 | 2023-05-19 11:56AM EDT | 255.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 11 | 310 | 0.00% |
| BA240119P00260000 | 2023-06-05 2:28PM EDT | 260.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 677 | 521 | 0.00% |
| BA240119P00265000 | 2023-05-30 10:44AM EDT | 265.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 46 | 517 | 0.00% |
| BA240119P00270000 | 2023-06-05 10:45AM EDT | 270.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BA240119P00275000 | 2023-05-03 10:38AM EDT | 275.00 | 69.45 | 61.90 | 64.40 | 0.00 | - | 20 | 0 | 0.00% |
| BA240119P00280000 | 2023-04-24 10:06AM EDT | 280.00 | 76.65 | 79.85 | 81.50 | 0.00 | - | 2 | 3 | 45.94% |
| BA240119P00285000 | 2023-04-13 2:04PM EDT | 285.00 | 73.45 | 83.05 | 85.45 | 0.00 | - | 2 | 0 | 45.41% |
| BA240119P00290000 | 2023-05-31 2:51PM EDT | 290.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| BA240119P00300000 | 2023-05-26 11:25AM EDT | 300.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240119P00310000 | 2023-04-24 10:52AM EDT | 310.00 | 106.20 | 110.30 | 112.05 | 0.00 | - | 2 | 0 | 53.46% |
| BA240119P00320000 | 2023-03-06 10:52AM EDT | 320.00 | 109.15 | 110.85 | 112.40 | 0.00 | - | 4 | 0 | 31.89% |
| BA240119P00330000 | 2023-05-24 3:37PM EDT | 330.00 | 130.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240119P00340000 | 2023-05-24 3:37PM EDT | 340.00 | 140.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.