BA - The Boeing Company

NYSE - NYSE Precio demorado. Divisa en USD
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
BA240119C000600002023-05-10 10:03AM EDT60.00143.700.000.000.00-46080.00%
BA240119C000650002023-05-23 10:06AM EDT65.00144.000.000.000.00-142320.00%
BA240119C000700002023-04-13 1:56PM EDT70.00145.15132.00134.400.00-21330.00%
BA240119C000750002023-04-14 11:13AM EDT75.00130.00127.40129.450.00-151220.00%
BA240119C000800002023-05-19 3:19PM EDT80.00128.610.000.000.00-1840.00%
BA240119C000850002023-05-30 9:59AM EDT85.00122.380.000.000.00-2330.00%
BA240119C000900002023-05-23 10:15AM EDT90.00119.590.000.000.00-11160.00%
BA240119C000950002023-05-16 2:39PM EDT95.00109.250.000.000.00-1980.00%
BA240119C001000002023-05-30 10:18AM EDT100.00109.500.000.000.00-186820.00%
BA240119C001050002023-06-05 2:12PM EDT105.00107.450.000.000.00-12430.00%
BA240119C001100002023-05-19 12:13PM EDT110.00100.250.000.000.00-215980.00%
BA240119C001150002023-06-02 2:08PM EDT115.00103.650.000.000.00-13710.00%
BA240119C001200002023-06-05 2:27PM EDT120.0093.350.000.000.00-41,7440.00%
BA240119C001250002023-06-02 3:39PM EDT125.0094.580.000.000.00-21,0760.00%
BA240119C001300002023-06-02 12:42PM EDT130.0090.000.000.000.00-21,9010.00%
BA240119C001350002023-06-05 1:40PM EDT135.0079.450.000.000.00-21,5540.00%
BA240119C001400002023-06-05 2:27PM EDT140.0075.330.000.000.00-11,4710.00%
BA240119C001450002023-06-02 3:39PM EDT145.0076.620.000.000.00-35990.00%
BA240119C001500002023-06-02 3:19PM EDT150.0073.060.000.000.00-122,5080.00%
BA240119C001550002023-06-05 2:50PM EDT155.0062.300.000.000.00-81,0690.00%
BA240119C001600002023-06-05 2:07PM EDT160.0058.310.000.000.00-3542,4330.00%
BA240119C001650002023-06-05 1:00PM EDT165.0055.000.000.000.00-31,7820.00%
BA240119C001700002023-06-05 2:14PM EDT170.0050.110.000.000.00-222,7290.00%
BA240119C001750002023-06-05 11:10AM EDT175.0048.000.000.000.00-53,3750.00%
BA240119C001800002023-06-05 12:51PM EDT180.0043.830.000.000.00-35,4530.00%
BA240119C001850002023-06-05 3:14PM EDT185.0039.700.000.000.00-72,3960.00%
BA240119C001900002023-06-05 3:22PM EDT190.0036.180.000.000.00-522,0890.00%
BA240119C001950002023-06-02 12:50PM EDT195.0036.500.000.000.00-41,2000.00%
BA240119C002000002023-06-05 3:31PM EDT200.0029.530.000.000.00-415,6140.00%
BA240119C002050002023-06-05 2:34PM EDT205.0026.000.000.000.00-271,3970.00%
BA240119C002100002023-06-05 3:22PM EDT210.0023.850.000.000.00-622,9770.20%
BA240119C002150002023-06-05 11:17AM EDT215.0021.750.000.000.00-151,6570.78%
BA240119C002200002023-06-05 3:51PM EDT220.0018.950.000.000.00-121,9951.56%
BA240119C002250002023-06-05 3:43PM EDT225.0016.730.000.000.00-583,8631.56%
BA240119C002300002023-06-05 3:56PM EDT230.0014.400.000.000.00-72,2903.13%
BA240119C002350002023-06-05 2:36PM EDT235.0012.100.000.000.00-111,1933.13%
BA240119C002400002023-06-05 3:30PM EDT240.0010.800.000.000.00-312,0583.13%
BA240119C002450002023-06-05 10:25AM EDT245.009.600.000.000.00-119023.13%
BA240119C002500002023-06-05 3:59PM EDT250.008.000.000.000.00-673,7926.25%
BA240119C002550002023-06-05 10:51AM EDT255.007.000.000.000.00-21,3896.25%
BA240119C002600002023-06-05 3:00PM EDT260.005.750.000.000.00-582,2836.25%
BA240119C002650002023-06-05 9:55AM EDT265.005.100.000.000.00-31,4576.25%
BA240119C002700002023-06-05 3:45PM EDT270.004.200.000.000.00-52,8906.25%
BA240119C002750002023-06-05 10:10AM EDT275.003.600.000.000.00-28256.25%
BA240119C002800002023-06-05 1:33PM EDT280.002.900.000.000.00-23,3586.25%
BA240119C002850002023-06-05 11:52AM EDT285.002.600.000.000.00-391,3246.25%
BA240119C002900002023-06-05 2:17PM EDT290.002.090.000.000.00-271,5346.25%
BA240119C003000002023-06-05 3:22PM EDT300.001.550.000.000.00-396,17812.50%
BA240119C003100002023-06-05 3:35PM EDT310.001.140.000.000.00-71,20212.50%
BA240119C003200002023-06-05 3:49PM EDT320.000.830.000.000.00-82,07212.50%
BA240119C003300002023-06-05 10:09AM EDT330.000.660.000.000.00-611,76512.50%
BA240119C003400002023-06-05 3:49PM EDT340.000.460.000.000.00-86,93112.50%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240119P000600002023-05-30 10:43AM EDT60.000.050.000.000.00-162525.00%
BA240119P000650002023-05-09 11:33AM EDT65.000.070.000.000.00-21,60525.00%
BA240119P000700002023-05-25 11:03AM EDT70.000.170.000.000.00-25725.00%
BA240119P000750002023-06-01 10:30AM EDT75.000.170.000.000.00-243425.00%
BA240119P000800002023-06-05 10:05AM EDT80.000.140.000.000.00-274325.00%
BA240119P000850002023-05-25 11:04AM EDT85.000.340.000.000.00-21,44125.00%
BA240119P000900002023-06-05 2:20PM EDT90.000.280.000.000.00-166525.00%
BA240119P000950002023-06-02 12:36PM EDT95.000.360.000.000.00-174625.00%
BA240119P001000002023-06-02 3:40PM EDT100.000.450.000.000.00-493,12925.00%
BA240119P001050002023-05-30 11:37AM EDT105.000.800.000.000.00-271,42712.50%
BA240119P001100002023-06-05 2:20PM EDT110.000.760.000.000.00-12,44712.50%
BA240119P001150002023-06-05 2:25PM EDT115.000.960.000.000.00-22,86312.50%
BA240119P001200002023-06-05 3:55PM EDT120.001.120.000.000.00-124,86112.50%
BA240119P001250002023-06-02 11:40AM EDT125.001.390.000.000.00-333,55512.50%
BA240119P001300002023-06-05 2:19PM EDT130.001.680.000.000.00-13,08012.50%
BA240119P001350002023-06-05 9:35AM EDT135.002.040.000.000.00-143,40412.50%
BA240119P001400002023-06-05 1:14PM EDT140.002.400.000.000.00-95,42112.50%
BA240119P001450002023-06-05 11:04AM EDT145.002.910.000.000.00-44,29512.50%
BA240119P001500002023-06-05 1:26PM EDT150.003.350.000.000.00-106,2336.25%
BA240119P001550002023-06-05 3:24PM EDT155.003.960.000.000.00-63,0706.25%
BA240119P001600002023-06-05 2:37PM EDT160.004.710.000.000.00-476,0396.25%
BA240119P001650002023-06-05 3:06PM EDT165.005.460.000.000.00-162,0216.25%
BA240119P001700002023-06-05 10:48AM EDT170.006.200.000.000.00-963,8046.25%
BA240119P001750002023-06-05 3:55PM EDT175.007.250.000.000.00-155,1096.25%
BA240119P001800002023-06-05 2:58PM EDT180.008.450.000.000.00-938,5773.13%
BA240119P001850002023-06-05 3:04PM EDT185.009.730.000.000.00-765,1433.13%
BA240119P001900002023-06-05 3:19PM EDT190.0011.150.000.000.00-1665,0273.13%
BA240119P001950002023-06-05 1:12PM EDT195.0012.500.000.000.00-393,1731.56%
BA240119P002000002023-06-05 3:39PM EDT200.0014.400.000.000.00-2458,0331.56%
BA240119P002050002023-06-05 1:41PM EDT205.0016.800.000.000.00-263,0700.78%
BA240119P002100002023-06-05 2:11PM EDT210.0018.800.000.000.00-662,5630.00%
BA240119P002150002023-06-05 2:14PM EDT215.0021.100.000.000.00-299590.00%
BA240119P002200002023-06-05 2:44PM EDT220.0023.550.000.000.00-272,0300.00%
BA240119P002250002023-06-05 3:43PM EDT225.0025.880.000.000.00-252,4980.00%
BA240119P002300002023-06-05 2:25PM EDT230.0029.350.000.000.00-1071,2780.00%
BA240119P002350002023-06-05 12:31PM EDT235.0032.100.000.000.00-125030.00%
BA240119P002400002023-06-05 10:14AM EDT240.0035.800.000.000.00-14960.00%
BA240119P002450002023-06-05 10:35AM EDT245.0038.450.000.000.00-323380.00%
BA240119P002500002023-06-05 1:39PM EDT250.0044.060.000.000.00-166100.00%
BA240119P002550002023-05-19 11:56AM EDT255.0051.050.000.000.00-113100.00%
BA240119P002600002023-06-05 2:28PM EDT260.0052.450.000.000.00-6775210.00%
BA240119P002650002023-05-30 10:44AM EDT265.0059.500.000.000.00-465170.00%
BA240119P002700002023-06-05 10:45AM EDT270.0059.950.000.000.00-1340.00%
BA240119P002750002023-05-03 10:38AM EDT275.0069.4561.9064.400.00-2000.00%
BA240119P002800002023-04-24 10:06AM EDT280.0076.6579.8581.500.00-2345.94%
BA240119P002850002023-04-13 2:04PM EDT285.0073.4583.0585.450.00-2045.41%
BA240119P002900002023-05-31 2:51PM EDT290.0086.300.000.000.00-4540.00%
BA240119P003000002023-05-26 11:25AM EDT300.0097.000.000.000.00-1000.00%
BA240119P003100002023-04-24 10:52AM EDT310.00106.20110.30112.050.00-2053.46%
BA240119P003200002023-03-06 10:52AM EDT320.00109.15110.85112.400.00-4031.89%
BA240119P003300002023-05-24 3:37PM EDT330.00130.850.000.000.00-220.00%
BA240119P003400002023-05-24 3:37PM EDT340.00140.880.000.000.00-200.00%