Mercados españoles abiertos en 3 hrs 58 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
237,33+0,44 (+0,19%)
Al cierre: 04:00PM EST
237,32 -0,01 (-0,00%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621C000900002023-11-30 3:51PM EST90.00144.50148.50151.650.00--188.55%
BA240621C001000002023-12-07 1:49PM EST100.00140.40138.70142.50+2.69+1.95%227483.36%
BA240621C001050002023-09-08 11:03AM EST105.00111.4085.7588.750.00-11510.00%
BA240621C001100002023-11-28 3:24PM EST110.00116.58129.25132.350.00-16876.47%
BA240621C001150002023-10-25 12:21PM EST115.0072.45107.35109.800.00-100.00%
BA240621C001200002023-11-22 10:16AM EST120.00103.00120.05122.550.00-110771.55%
BA240621C001250002023-11-30 9:51AM EST125.00105.40114.75117.750.00-42567.73%
BA240621C001300002023-12-06 9:41AM EST130.00111.00110.45113.250.00-12566.92%
BA240621C001350002023-11-28 3:24PM EST135.0092.82105.55108.100.00-12563.40%
BA240621C001400002023-11-15 2:18PM EST140.0075.74100.35103.800.00-28161.08%
BA240621C001450002023-11-01 8:58AM EST145.0053.450.000.000.00-21460.00%
BA240621C001500002023-12-05 3:52PM EST150.0092.4991.2593.95+3.19+3.57%121356.57%
BA240621C001550002023-11-28 11:35AM EST155.0075.2986.4089.150.00-19454.03%
BA240621C001600002023-12-06 9:47AM EST160.0078.0082.0084.60-5.00-6.02%130052.60%
BA240621C001650002023-11-28 3:45PM EST165.0065.3276.2078.900.00-112951.28%
BA240621C001700002023-12-06 10:46AM EST170.0073.4572.7074.45-1.05-1.41%230649.71%
BA240621C001750002023-12-06 1:10PM EST175.0070.1268.5570.050.00-1057448.19%
BA240621C001800002023-12-07 11:38AM EST180.0058.5564.2065.60-6.30-9.71%363546.47%
BA240621C001850002023-12-04 10:15AM EST185.0057.7060.7561.100.00-155644.57%
BA240621C001900002023-12-06 10:37AM EST190.0058.0256.5056.800.00-365043.02%
BA240621C001950002023-12-06 3:00PM EST195.0052.1152.1052.750.00-341341.88%
BA240621C002000002023-12-07 11:57AM EST200.0045.5048.3048.70-3.50-7.14%152,40940.59%
BA240621C002100002023-12-07 11:22AM EST210.0040.9340.3040.90+0.63+1.56%61,16438.12%
BA240621C002200002023-12-07 2:28PM EST220.0032.7533.4533.75-0.60-1.80%1071,80236.07%
BA240621C002300002023-12-07 3:48PM EST230.0027.1026.9527.25-0.48-1.74%1601,45734.26%
BA240621C002400002023-12-07 2:06PM EST240.0020.9721.3521.55+0.02+0.10%443,92932.75%
BA240621C002500002023-12-07 2:07PM EST250.0016.2216.4516.75+0.16+1.00%492,22131.60%
BA240621C002600002023-12-07 3:00PM EST260.0012.2712.5512.75-0.28-2.23%353,77930.64%
BA240621C002700002023-12-07 2:24PM EST270.009.209.409.60-0.20-2.13%61869829.98%
BA240621C002800002023-12-07 1:49PM EST280.007.006.957.15+0.25+3.70%6375529.51%
BA240621C002900002023-12-06 10:42AM EST290.005.425.105.250.00-4383429.12%
BA240621C003000002023-12-07 3:56PM EST300.003.803.753.850.00-231,21328.91%
BA240621C003100002023-12-07 3:13PM EST310.002.642.732.83-0.03-1.12%71,41628.83%
BA240621C003200002023-12-07 1:31PM EST320.002.002.002.07-0.07-3.38%872,56728.79%
BA240621C003300002023-12-07 11:14AM EST330.001.511.461.52-0.05-3.21%3323528.83%
BA240621C003400002023-12-06 3:39PM EST340.001.101.071.120.00-436028.91%
BA240621C003500002023-12-05 2:27PM EST350.000.750.610.920.00-287029.59%
BA240621C003600002023-12-07 3:58PM EST360.000.640.520.74+0.01+1.59%1254230.09%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621P000900002023-12-05 12:19PM EST90.000.100.000.260.00-33553.71%
BA240621P000950002023-11-30 9:49AM EST95.000.070.000.270.00-214651.17%
BA240621P001000002023-12-07 2:50PM EST100.000.110.000.13+0.03+37.50%253148.24%
BA240621P001050002023-12-05 11:48AM EST105.000.120.040.31+0.01+9.09%27851.12%
BA240621P001100002023-12-07 9:38AM EST110.000.140.000.34-0.03-17.65%229849.07%
BA240621P001150002023-12-05 9:49AM EST115.000.240.000.370.00-49347.07%
BA240621P001200002023-12-07 2:34PM EST120.000.210.150.33-0.04-16.00%426143.80%
BA240621P001250002023-12-07 2:38PM EST125.000.260.180.40-0.01-3.70%49642.63%
BA240621P001300002023-12-07 2:38PM EST130.000.420.250.49-0.02-4.55%443641.60%
BA240621P001350002023-12-07 2:29PM EST135.000.530.200.590.00-447540.50%
BA240621P001400002023-12-07 2:38PM EST140.000.620.470.71+0.04+6.90%41,08539.45%
BA240621P001450002023-12-07 2:31PM EST145.000.650.440.81-0.12-15.58%232038.09%
BA240621P001500002023-12-05 10:10AM EST150.000.940.711.030.00-567737.53%
BA240621P001550002023-12-07 2:35PM EST155.001.020.821.21-0.18-15.00%228436.45%
BA240621P001600002023-12-07 2:37PM EST160.001.301.041.44+0.05+4.00%680535.50%
BA240621P001650002023-12-07 11:27AM EST165.001.511.491.55+0.02+1.34%593333.78%
BA240621P001700002023-12-05 12:23PM EST170.001.931.811.86-0.11-5.39%12,04532.95%
BA240621P001750002023-12-07 3:55PM EST175.002.222.182.27+0.02+0.91%583832.31%
BA240621P001800002023-12-07 1:49PM EST180.002.722.652.70-0.23-7.80%152,79031.51%
BA240621P001850002023-12-07 10:09AM EST185.003.313.103.25+0.01+0.30%51,45130.85%
BA240621P001900002023-12-07 2:56PM EST190.003.923.703.85-0.03-0.76%92,93530.10%
BA240621P001950002023-12-07 12:41PM EST195.004.654.454.60-0.05-1.06%31,54829.48%
BA240621P002000002023-12-07 3:14PM EST200.005.455.255.40-0.05-0.91%203,11328.72%
BA240621P002100002023-12-06 11:18AM EST210.007.157.307.450.00-131,34827.38%
BA240621P002200002023-12-07 3:55PM EST220.0010.109.9510.10-0.15-1.46%582,43326.04%
BA240621P002300002023-12-07 11:45AM EST230.0013.6013.3513.55-0.40-2.86%4469524.81%
BA240621P002400002023-12-07 3:27PM EST240.0018.0017.5017.80+0.55+3.15%3359223.53%
BA240621P002500002023-12-06 1:06PM EST250.0023.2422.7023.50+0.58+2.56%239023.00%
BA240621P002600002023-12-06 2:00PM EST260.0028.9028.8029.250.00-106121.07%
BA240621P002700002023-12-06 3:09PM EST270.0036.8535.8537.450.00-3221.75%
BA240621P002800002023-09-19 2:02PM EST280.0075.7396.5098.250.00-7500100.19%
BA240621P002900002023-11-29 2:44PM EST290.0066.6052.8053.950.00-371319.20%
BA240621P003000002023-08-17 12:08PM EST300.0072.9091.0592.900.00-2071.06%
BA240621P003100002023-07-14 11:17AM EST310.0096.4073.8076.450.00-1031.37%
BA240621P003200002023-08-02 11:58AM EST320.0088.6595.5597.600.00-2053.70%
BA240621P003300002023-07-26 10:30AM EST330.00103.38105.50108.050.00-25056.82%
BA240621P003500002023-07-28 10:05AM EST350.00111.07125.25127.950.00-5061.66%
BA240621P003600002023-08-04 9:58AM EST360.00126.85134.60138.300.00-4063.78%