Mercados españoles cerrados en 7 hrs 27 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
172,46 +0,25 (+0,15%)
Antes de la apertura: 04:03AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524C001350002024-05-23 11:41AM EDT135.0041.380.000.000.00-500.00%
BA240524C001400002024-05-23 11:21AM EDT140.0034.000.000.000.00-100.00%
BA240524C001450002024-05-02 11:40AM EDT145.0032.820.000.000.00--00.00%
BA240524C001500002024-05-06 3:35PM EDT150.0028.550.000.000.00-300.00%
BA240524C001550002024-05-06 3:05PM EDT155.0021.400.000.000.00-500.00%
BA240524C001600002024-05-23 2:51PM EDT160.0012.500.000.000.00-1200.00%
BA240524C001625002024-05-20 1:59PM EDT162.5024.380.000.000.00-1000.00%
BA240524C001650002024-05-23 3:38PM EDT165.006.900.000.000.00-1300.00%
BA240524C001675002024-05-23 3:39PM EDT167.504.650.000.000.00-2500.00%
BA240524C001700002024-05-23 3:59PM EDT170.003.100.000.000.00-1,34600.00%
BA240524C001725002024-05-23 3:59PM EDT172.501.450.000.000.00-1,60800.78%
BA240524C001750002024-05-23 3:59PM EDT175.000.550.000.000.00-6,80306.25%
BA240524C001775002024-05-23 3:59PM EDT177.500.200.000.000.00-5,309012.50%
BA240524C001800002024-05-23 3:59PM EDT180.000.090.000.000.00-9,038025.00%
BA240524C001825002024-05-23 3:59PM EDT182.500.040.000.000.00-3,761025.00%
BA240524C001850002024-05-23 3:57PM EDT185.000.040.000.000.00-5,134025.00%
BA240524C001875002024-05-23 3:47PM EDT187.500.030.000.000.00-2,274050.00%
BA240524C001900002024-05-23 3:58PM EDT190.000.030.000.000.00-2,458050.00%
BA240524C001925002024-05-23 3:58PM EDT192.500.010.000.000.00-693050.00%
BA240524C001950002024-05-23 3:59PM EDT195.000.010.000.000.00-1,092050.00%
BA240524C001975002024-05-23 3:58PM EDT197.500.030.000.000.00-147050.00%
BA240524C002000002024-05-23 3:53PM EDT200.000.010.000.000.00-361050.00%
BA240524C002025002024-05-23 1:28PM EDT202.500.010.000.000.00-22050.00%
BA240524C002050002024-05-23 12:14PM EDT205.000.010.000.000.00-72050.00%
BA240524C002100002024-05-23 9:30AM EDT210.000.010.000.000.00-20050.00%
BA240524C002150002024-05-23 3:51PM EDT215.000.010.000.000.00-12050.00%
BA240524C002200002024-05-22 10:57AM EDT220.000.110.000.000.00-3050.00%
BA240524C002250002024-05-21 10:35AM EDT225.000.020.000.000.00-1050.00%
BA240524C002300002024-05-22 10:53AM EDT230.000.010.000.000.00-2050.00%
BA240524C002350002024-05-22 10:55AM EDT235.000.010.000.000.00-3050.00%
BA240524C002400002024-05-20 2:18PM EDT240.000.020.000.000.00-20050.00%
BA240524C002450002024-05-14 3:46PM EDT245.000.020.000.000.00--050.00%
BA240524C002500002024-04-26 3:42PM EDT250.000.010.000.000.00-1050.00%
BA240524C002600002024-05-22 11:03AM EDT260.000.020.000.000.00-3050.00%
BA240524C002700002024-04-16 12:58PM EDT270.000.020.000.100.00--1328.13%
BA240524C002750002024-05-13 1:20PM EDT275.000.010.000.000.00-1050.00%
BA240524C002800002024-05-23 10:09AM EDT280.000.010.000.000.00-1050.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240524P000950002024-05-17 10:12AM EDT95.000.030.000.000.00-1050.00%
BA240524P001000002024-05-21 9:32AM EDT100.000.010.000.000.00-10050.00%
BA240524P001050002024-04-23 3:43PM EDT105.000.160.000.000.00-1050.00%
BA240524P001100002024-05-09 1:16PM EDT110.000.010.000.000.00-3050.00%
BA240524P001150002024-05-15 12:36PM EDT115.000.010.000.000.00-21050.00%
BA240524P001200002024-05-23 3:37PM EDT120.000.010.000.000.00-10050.00%
BA240524P001250002024-05-15 2:17PM EDT125.000.020.000.000.00-1050.00%
BA240524P001300002024-05-23 1:08PM EDT130.000.010.000.000.00-17050.00%
BA240524P001350002024-05-23 11:40AM EDT135.000.010.000.000.00-66050.00%
BA240524P001400002024-05-23 2:41PM EDT140.000.020.000.000.00-60050.00%
BA240524P001450002024-05-23 11:10AM EDT145.000.010.000.000.00-3050.00%
BA240524P001500002024-05-23 3:59PM EDT150.000.020.000.000.00-277050.00%
BA240524P001550002024-05-23 3:50PM EDT155.000.060.000.000.00-211050.00%
BA240524P001575002024-05-23 3:50PM EDT157.500.080.000.000.00-122050.00%
BA240524P001600002024-05-23 3:58PM EDT160.000.100.000.000.00-1,064025.00%
BA240524P001625002024-05-23 3:55PM EDT162.500.140.000.000.00-642025.00%
BA240524P001650002024-05-23 3:59PM EDT165.000.190.000.000.00-1,635025.00%
BA240524P001675002024-05-23 3:59PM EDT167.500.330.000.000.00-2,427012.50%
BA240524P001700002024-05-23 3:59PM EDT170.000.770.000.000.00-10,04206.25%
BA240524P001725002024-05-23 3:59PM EDT172.501.491.511.750.00-8,2661,30744.48%
BA240524P001750002024-05-23 3:59PM EDT175.003.252.362.450.00-10,7421,9510.00%
BA240524P001775002024-05-23 3:59PM EDT177.505.204.354.700.00-5,1422,8110.00%
BA240524P001800002024-05-23 3:58PM EDT180.007.650.000.000.00-6,17100.00%
BA240524P001825002024-05-23 3:58PM EDT182.5010.360.000.000.00-3,16100.00%
BA240524P001850002024-05-23 3:58PM EDT185.0012.830.000.000.00-1,76100.00%
BA240524P001875002024-05-23 3:47PM EDT187.5015.170.000.000.00-31000.00%
BA240524P001900002024-05-23 3:49PM EDT190.0018.290.000.000.00-6100.00%
BA240524P001925002024-05-23 3:05PM EDT192.5019.460.000.000.00-2800.00%
BA240524P001950002024-05-23 3:35PM EDT195.0022.900.000.000.00-2600.00%
BA240524P001975002024-05-21 10:31AM EDT197.5013.150.000.000.00-100.00%
BA240524P002000002024-05-23 3:05PM EDT200.0026.430.000.000.00-2000.00%
BA240524P002050002024-05-21 1:21PM EDT205.0019.600.000.000.00-6000.00%
BA240524P002100002024-04-24 3:52PM EDT210.0045.030.000.000.00-100.00%
BA240524P002150002024-05-13 10:14AM EDT215.0034.510.000.000.00-500.00%
BA240524P002200002024-04-18 9:34AM EDT220.0050.0033.8535.900.00--00.00%
BA240524P002300002024-04-16 10:05AM EDT230.0062.0043.8545.900.00--00.00%
BA240524P002450002024-05-23 3:57PM EDT245.0072.950.000.000.00-100.00%
BA240524P002500002024-05-15 3:44PM EDT250.0072.640.000.000.00-100.00%
BA240524P002800002024-05-21 3:01PM EDT280.0093.950.000.000.00-100.00%