Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
211,17-1,56 (-0,73%)
Al cierre: 04:00PM EST
210,50 -0,67 (-0,32%)
Después del cierre: 07:59PM 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
BA240119C000600002022-08-09 10:26AM EST60.00110.30112.30114.150.00-2330.00%
BA240119C000650002022-08-08 12:48PM EST65.00109.60107.55109.650.00--320.00%
BA240119C000700002022-08-01 8:35AM EST70.00102.50103.40105.450.00--310.00%
BA240119C000750002022-08-08 10:28AM EST75.0098.5799.10100.950.00-5380.00%
BA240119C000800002022-08-11 9:40AM EST80.0098.2095.3597.00+3.95+4.19%1400.00%
BA240119C000850002022-08-03 1:53PM EST85.0090.2391.3092.700.00-5240.00%
BA240119C000900002022-08-04 9:34AM EST90.0086.5087.3588.600.00-11020.00%
BA240119C000950002022-08-11 1:03PM EST95.0084.2583.2584.80+0.25+0.30%5280.00%
BA240119C001000002022-08-10 2:54PM EST100.0081.0079.4580.80+2.75+3.51%116800.00%
BA240119C001050002022-08-10 8:58AM EST105.0076.5075.5576.80+2.30+3.10%20940.00%
BA240119C001100002022-08-09 10:31AM EST110.0070.6971.9573.250.00-11330.00%
BA240119C001150002022-08-08 8:34AM EST115.0069.0068.2069.600.00-51960.00%
BA240119C001200002022-08-11 9:50AM EST120.0066.7065.0066.25+2.65+4.14%78420.00%
BA240119C001250002022-08-10 12:55PM EST125.0064.2061.6062.90+4.00+6.64%24570.00%
BA240119C001300002022-08-11 9:03AM EST130.0060.5658.2559.80+2.32+3.98%51,5990.00%
BA240119C001350002022-08-11 12:59PM EST135.0056.1555.0556.20+2.57+4.80%41,2220.00%
BA240119C001400002022-08-11 9:18AM EST140.0054.2551.9553.10+2.25+4.33%21,1480.00%
BA240119C001450002022-08-10 12:19PM EST145.0051.5049.0050.20+3.63+7.58%24490.00%
BA240119C001500002022-08-11 10:05AM EST150.0048.0046.2047.35+2.50+5.49%82,4350.00%
BA240119C001550002022-08-11 9:40AM EST155.0045.8543.5544.55+3.05+7.13%51,2010.00%
BA240119C001600002022-08-11 9:32AM EST160.0043.1541.0041.80+2.38+5.84%42,0640.00%
BA240119C001650002022-08-11 10:09AM EST165.0039.6038.6039.50+1.35+3.53%71,2870.00%
BA240119C001700002022-08-11 11:06AM EST170.0036.5536.2037.00+0.20+0.55%152,4830.00%
BA240119C001750002022-08-11 12:11PM EST175.0034.4533.7534.70+1.25+3.77%42,2830.00%
BA240119C001800002022-08-10 2:59PM EST180.0032.6531.7532.45+1.65+5.32%242,75212.95%
BA240119C001850002022-08-11 12:23PM EST185.0030.5029.8030.65+0.42+1.40%31,62217.70%
BA240119C001900002022-08-11 9:20AM EST190.0029.2327.8528.70+1.55+5.60%598120.19%
BA240119C001950002022-08-11 9:14AM EST195.0027.2526.0026.70+1.76+6.90%790121.83%
BA240119C002000002022-08-11 11:07AM EST200.0024.3024.3025.00+0.25+1.04%145,14023.37%
BA240119C002050002022-08-11 10:46AM EST205.0023.0022.5523.25+0.90+4.07%155524.46%
BA240119C002100002022-08-11 9:32AM EST210.0022.5021.1521.55+1.50+7.14%41,37425.32%
BA240119C002150002022-08-11 12:15PM EST215.0019.9519.6520.30-1.00-4.77%790226.46%
BA240119C002200002022-08-10 2:13PM EST220.0018.8218.1518.85+0.52+2.84%191127.15%
BA240119C002250002022-08-11 12:41PM EST225.0017.4817.1017.80+0.48+2.82%51,55228.12%
BA240119C002300002022-08-10 8:30AM EST230.0017.0015.9516.45+1.15+7.26%556728.56%
BA240119C002350002022-08-10 2:59PM EST235.0015.3514.7015.40+0.45+3.02%154129.21%
BA240119C002400002022-08-10 2:59PM EST240.0014.2013.9014.35+0.50+3.65%274229.72%
BA240119C002450002022-08-01 2:26PM EST245.0014.2312.8013.450.00-129030.28%
BA240119C002500002022-08-11 12:34PM EST250.0012.5011.9012.50+0.50+4.17%263,98130.66%
BA240119C002550002022-08-10 12:27PM EST255.0012.0411.2011.70+0.89+7.98%2594331.13%
BA240119C002600002022-08-10 1:45PM EST260.0010.9510.4011.05+0.34+3.20%395431.69%
BA240119C002650002022-08-11 10:35AM EST265.0010.119.6510.15+2.11+26.37%252631.81%
BA240119C002700002022-08-11 10:35AM EST270.009.439.009.65+0.43+4.78%373532.41%
BA240119C002750002022-08-11 1:09PM EST275.008.698.508.90-0.30-3.34%119832.55%
BA240119C002800002022-08-10 12:20PM EST280.008.577.908.40+0.54+6.72%11,63832.99%
BA240119C002850002022-08-03 8:49AM EST285.007.487.407.850.00-110233.27%
BA240119C002900002022-08-11 9:17AM EST290.007.496.857.35+0.29+4.03%451033.56%
BA240119C003000002022-08-11 1:09PM EST300.006.296.156.40+0.07+1.13%1183,23934.01%
BA240119C003100002022-08-09 1:59PM EST310.005.405.405.700.00-167134.65%
BA240119C003200002022-08-10 2:08PM EST320.005.004.655.05+0.11+2.25%185735.17%
BA240119C003300002022-08-11 11:50AM EST330.004.304.054.50+0.17+4.12%1011,62035.69%
BA240119C003400002022-08-11 10:55AM EST340.003.823.754.00-0.07-1.80%67,02236.13%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119P000600002022-08-10 9:58AM EST60.001.651.501.85-0.15-8.33%512477.20%
BA240119P000650002022-08-10 1:50PM EST65.002.001.802.25-0.18-8.26%21,60675.54%
BA240119P000700002022-08-11 10:10AM EST70.002.362.152.63-0.23-8.88%14673.79%
BA240119P000750002022-08-10 10:23AM EST75.003.022.503.30-0.48-13.71%135472.80%
BA240119P000800002022-08-02 2:50PM EST80.004.253.253.600.00-2150071.61%
BA240119P000850002022-08-02 1:16PM EST85.004.903.854.250.00-122770.69%
BA240119P000900002022-08-10 9:23AM EST90.005.004.554.95-0.05-0.99%549769.84%
BA240119P000950002022-08-11 10:10AM EST95.005.445.355.75-0.80-12.82%233269.15%
BA240119P001000002022-08-11 10:55AM EST100.006.426.206.55-0.48-6.96%21,54968.30%
BA240119P001050002022-08-10 11:02AM EST105.007.457.207.60-0.54-6.76%11,02867.90%
BA240119P001100002022-08-11 12:15PM EST110.008.458.258.60-0.95-10.11%42,03467.24%
BA240119P001150002022-08-11 9:43AM EST115.009.459.459.85-1.05-10.00%182466.93%
BA240119P001200002022-08-11 9:47AM EST120.0010.7010.7011.10-1.30-10.83%43,30566.46%
BA240119P001250002022-08-10 12:26PM EST125.0012.1012.1012.50-1.40-10.37%62,34566.14%
BA240119P001300002022-08-11 9:19AM EST130.0013.7513.6014.10-0.48-3.37%13,34465.95%
BA240119P001350002022-08-11 11:42AM EST135.0015.4015.1515.80-1.50-8.88%12,58565.72%
BA240119P001400002022-08-11 11:42AM EST140.0017.1016.8517.60-1.75-9.28%23,45965.55%
BA240119P001450002022-08-11 10:47AM EST145.0018.9118.7019.30-1.81-8.74%1001,72065.25%
BA240119P001500002022-08-11 1:02PM EST150.0020.8520.6021.25-1.60-7.13%1043,49265.06%
BA240119P001550002022-08-10 12:18PM EST155.0022.4822.7523.75-2.04-8.32%12,01765.38%
BA240119P001600002022-08-11 10:06AM EST160.0025.2024.9526.00-2.30-8.36%102,79865.36%
BA240119P001650002022-08-11 12:01PM EST165.0027.5027.3028.25-2.50-8.33%111,44965.30%
BA240119P001700002022-08-11 12:41PM EST170.0029.9029.7530.80-1.94-6.09%2012,92165.41%
BA240119P001750002022-08-11 1:02PM EST175.0032.6832.3533.55-2.57-7.29%71,27765.64%
BA240119P001800002022-08-11 11:14AM EST180.0035.4835.1036.15-2.26-5.99%23,50265.73%
BA240119P001850002022-08-05 8:47AM EST185.0041.3037.9538.750.00-511,76165.77%
BA240119P001900002022-08-11 1:04PM EST190.0041.1641.0041.85-0.16-0.39%12,13966.17%
BA240119P001950002022-08-10 9:55AM EST195.0044.0544.1044.80-2.95-6.28%1135266.38%
BA240119P002000002022-08-11 11:39AM EST200.0047.4447.3548.25-3.11-6.15%34,15366.91%
BA240119P002050002022-08-10 12:24PM EST205.0049.7550.7551.55-3.45-6.48%301,68967.33%
BA240119P002100002022-08-01 2:37PM EST210.0055.0454.2554.850.00-278067.71%
BA240119P002150002022-08-01 9:17AM EST215.0059.1857.8058.600.00-107168.31%
BA240119P002200002022-08-11 10:09AM EST220.0061.2361.4562.35-2.27-3.57%11,20468.88%
BA240119P002250002022-08-08 10:47AM EST225.0068.1065.3066.150.00-411,92769.52%
BA240119P002300002022-08-08 1:29PM EST230.0069.9069.0570.100.00-138670.11%
BA240119P002350002022-07-28 2:57PM EST235.0081.4073.1074.200.00-105570.90%
BA240119P002400002022-08-10 2:00PM EST240.0076.9577.0078.00-8.95-10.42%116571.34%
BA240119P002450002022-08-10 10:26AM EST245.0079.8381.0082.10+79.83-103171.96%
BA240119P002500002022-08-11 10:59AM EST250.0085.7085.2086.60-0.10-0.12%1566272.88%
BA240119P002550002021-12-30 10:48AM EST255.0071.5063.6569.300.00-115548.48%
BA240119P002600002022-08-08 1:27PM EST260.0094.7593.7095.400.00-24374.47%
BA240119P002650002022-07-01 8:56AM EST265.00125.30100.15101.750.00-11977.69%
BA240119P002700002022-08-09 2:49PM EST270.00106.63102.80104.500.00-33476.39%
BA240119P002750002022-07-12 11:58AM EST275.00125.80105.65107.200.00-32175.14%
BA240119P002800002022-08-09 2:49PM EST280.00115.91111.80113.700.00-32978.12%
BA240119P002850002021-12-21 11:23AM EST285.00100.0085.7093.750.00-11750.10%
BA240119P002900002022-07-25 8:32AM EST290.00136.00121.30123.300.00-2680.22%
BA240119P003000002022-01-04 2:33PM EST300.0099.0597.45105.750.00-718749.75%
BA240119P003100002021-12-31 1:25PM EST310.00118.02107.35114.300.00-510249.96%
BA240119P003200002022-01-03 1:04PM EST320.00120.00113.50119.850.00-49345.53%
BA240119P003300002021-12-31 1:27PM EST330.00135.76123.40129.750.00-61347.25%
BA240119P003400002022-08-09 2:55PM EST340.00175.00170.40173.600.00-5191.07%