BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00100000 | 2023-05-08 10:25AM EDT | 100.00 | 105.42 | 109.65 | 111.80 | 0.00 | - | 50 | 174 | 65.55% |
| BA240621C00105000 | 2023-03-22 1:02PM EDT | 105.00 | 103.84 | 107.10 | 109.75 | 0.00 | - | 120 | 120 | 69.54% |
| BA240621C00110000 | 2023-05-08 10:25AM EDT | 110.00 | 96.67 | 100.65 | 103.25 | 0.00 | - | 50 | 50 | 61.87% |
| BA240621C00115000 | 2023-05-12 1:42PM EDT | 115.00 | 94.36 | 97.15 | 99.10 | 0.00 | - | 2 | 52 | 61.40% |
| BA240621C00120000 | 2023-05-23 3:01PM EDT | 120.00 | 92.50 | 92.95 | 94.65 | 0.00 | - | 14 | 28 | 59.58% |
| BA240621C00125000 | 2023-04-26 12:32PM EDT | 125.00 | 93.65 | 88.40 | 90.30 | 0.00 | - | 2 | 23 | 57.45% |
| BA240621C00130000 | 2023-05-04 10:30AM EDT | 130.00 | 77.45 | 84.50 | 86.05 | 0.00 | - | 1 | 18 | 56.13% |
| BA240621C00135000 | 2023-05-15 10:07AM EDT | 135.00 | 78.50 | 80.15 | 82.10 | 0.00 | - | 3 | 21 | 54.59% |
| BA240621C00140000 | 2023-05-15 10:09AM EDT | 140.00 | 74.01 | 76.50 | 78.10 | 0.00 | - | 6 | 25 | 53.61% |
| BA240621C00150000 | 2023-05-15 10:08AM EDT | 150.00 | 67.00 | 68.60 | 70.40 | 0.00 | - | 20 | 29 | 51.10% |
| BA240621C00155000 | 2023-05-15 10:08AM EDT | 155.00 | 63.05 | 64.25 | 66.35 | 0.00 | - | 2 | 14 | 50.95% |
| BA240621C00160000 | 2023-05-24 1:30PM EDT | 160.00 | 57.37 | 61.20 | 62.70 | 0.00 | - | 4 | 32 | 49.85% |
| BA240621C00165000 | 2023-05-04 9:37AM EDT | 165.00 | 55.75 | 57.60 | 59.20 | 0.00 | - | 12 | 16 | 48.90% |
| BA240621C00170000 | 2023-05-19 9:36AM EDT | 170.00 | 58.00 | 53.75 | 55.35 | 0.00 | - | 1 | 118 | 47.34% |
| BA240621C00175000 | 2023-05-26 3:43PM EDT | 175.00 | 51.40 | 50.65 | 51.95 | -2.37 | -4.41% | 15 | 95 | 46.35% |
| BA240621C00180000 | 2023-05-24 3:53PM EDT | 180.00 | 44.85 | 47.20 | 48.50 | 0.00 | - | 1 | 43 | 45.20% |
| BA240621C00185000 | 2023-05-24 1:15PM EDT | 185.00 | 40.93 | 44.20 | 45.60 | 0.00 | - | 4 | 179 | 44.68% |
| BA240621C00190000 | 2023-05-25 2:00PM EDT | 190.00 | 40.20 | 41.15 | 42.70 | 0.00 | - | 1 | 239 | 44.03% |
| BA240621C00195000 | 2023-05-26 9:51AM EDT | 195.00 | 39.40 | 38.20 | 39.30 | +2.80 | +7.65% | 5 | 257 | 42.64% |
| BA240621C00200000 | 2023-05-26 2:38PM EDT | 200.00 | 35.83 | 35.35 | 36.50 | +1.15 | +3.32% | 6 | 1,428 | 41.90% |
| BA240621C00210000 | 2023-05-26 3:32PM EDT | 210.00 | 31.05 | 30.00 | 31.15 | +1.55 | +5.25% | 11 | 258 | 40.38% |
| BA240621C00220000 | 2023-05-25 3:52PM EDT | 220.00 | 24.54 | 25.25 | 26.25 | 0.00 | - | 1 | 328 | 38.93% |
| BA240621C00230000 | 2023-05-26 12:41PM EDT | 230.00 | 21.50 | 21.10 | 21.85 | +0.70 | +3.37% | 8 | 449 | 37.57% |
| BA240621C00240000 | 2023-05-26 3:31PM EDT | 240.00 | 17.85 | 17.35 | 18.15 | +1.43 | +8.71% | 4 | 1,224 | 36.55% |
| BA240621C00250000 | 2023-05-26 3:36PM EDT | 250.00 | 14.63 | 14.15 | 14.85 | +1.63 | +12.54% | 8 | 513 | 35.53% |
| BA240621C00260000 | 2023-05-25 3:51PM EDT | 260.00 | 11.30 | 11.50 | 12.10 | 0.00 | - | 6 | 251 | 34.70% |
| BA240621C00270000 | 2023-05-26 10:17AM EDT | 270.00 | 9.85 | 9.10 | 9.90 | +1.30 | +15.20% | 2 | 164 | 34.14% |
| BA240621C00280000 | 2023-05-26 3:17PM EDT | 280.00 | 7.75 | 7.35 | 8.05 | +1.04 | +15.50% | 3 | 60 | 33.63% |
| BA240621C00290000 | 2023-05-26 3:12PM EDT | 290.00 | 6.20 | 5.85 | 6.35 | +0.48 | +8.39% | 4 | 55 | 32.90% |
| BA240621C00300000 | 2023-05-26 1:37PM EDT | 300.00 | 4.85 | 4.75 | 5.10 | +0.15 | +3.19% | 7 | 298 | 32.50% |
| BA240621C00310000 | 2023-05-25 2:03PM EDT | 310.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 586 | 32.30% |
| BA240621C00320000 | 2023-05-26 3:47PM EDT | 320.00 | 3.20 | 3.05 | 3.25 | +0.15 | +4.92% | 23 | 1,811 | 31.83% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00100000 | 2023-05-24 3:56PM EDT | 100.00 | 2.00 | 1.51 | 1.81 | 0.00 | - | 2 | 300 | 45.08% |
| BA240621P00105000 | 2023-05-11 9:30AM EDT | 105.00 | 2.46 | 1.85 | 2.19 | 0.00 | - | 2 | 3 | 44.32% |
| BA240621P00110000 | 2023-05-22 1:16PM EDT | 110.00 | 2.35 | 2.30 | 2.51 | -0.02 | -0.84% | 1 | 35 | 43.10% |
| BA240621P00115000 | 2023-05-26 9:39AM EDT | 115.00 | 2.91 | 2.74 | 2.96 | +0.16 | +5.82% | 5 | 21 | 42.27% |
| BA240621P00120000 | 2023-05-24 11:22AM EDT | 120.00 | 3.75 | 3.20 | 3.45 | 0.00 | - | 6 | 58 | 41.41% |
| BA240621P00125000 | 2023-05-05 11:05AM EDT | 125.00 | 5.10 | 3.75 | 4.10 | 0.00 | - | 3 | 81 | 40.88% |
| BA240621P00130000 | 2023-05-26 3:51PM EDT | 130.00 | 4.45 | 4.35 | 4.75 | -0.75 | -14.42% | 5 | 221 | 40.13% |
| BA240621P00135000 | 2023-05-09 2:20PM EDT | 135.00 | 6.05 | 5.00 | 5.45 | 0.00 | - | 89 | 93 | 39.34% |
| BA240621P00140000 | 2023-05-22 10:09AM EDT | 140.00 | 6.08 | 5.75 | 6.20 | 0.00 | - | 3 | 156 | 38.52% |
| BA240621P00145000 | 2023-05-24 11:40AM EDT | 145.00 | 7.70 | 6.60 | 7.05 | 0.00 | - | 8 | 70 | 37.76% |
| BA240621P00150000 | 2023-05-26 10:16AM EDT | 150.00 | 7.75 | 7.50 | 7.95 | -0.45 | -5.49% | 16 | 123 | 36.94% |
| BA240621P00155000 | 2023-05-25 2:54PM EDT | 155.00 | 9.30 | 8.55 | 9.00 | 0.00 | - | 16 | 67 | 36.26% |
| BA240621P00160000 | 2023-05-26 3:18PM EDT | 160.00 | 9.80 | 9.70 | 10.05 | -0.75 | -7.11% | 16 | 549 | 35.42% |
| BA240621P00165000 | 2023-05-24 9:49AM EDT | 165.00 | 12.10 | 10.75 | 11.35 | 0.00 | - | 7 | 83 | 34.84% |
| BA240621P00170000 | 2023-05-25 2:09PM EDT | 170.00 | 13.10 | 12.10 | 12.70 | 0.00 | - | 2 | 177 | 34.17% |
| BA240621P00175000 | 2023-05-26 10:16AM EDT | 175.00 | 13.65 | 13.40 | 14.05 | -0.75 | -5.21% | 1 | 425 | 33.35% |
| BA240621P00180000 | 2023-05-26 12:40PM EDT | 180.00 | 15.27 | 14.90 | 15.55 | +0.12 | +0.79% | 3 | 527 | 32.59% |
| BA240621P00185000 | 2023-05-24 9:41AM EDT | 185.00 | 18.00 | 16.50 | 17.25 | 0.00 | - | 1 | 775 | 31.95% |
| BA240621P00190000 | 2023-05-22 9:35AM EDT | 190.00 | 17.75 | 18.20 | 18.85 | 0.00 | - | 4 | 956 | 31.02% |
| BA240621P00195000 | 2023-05-25 2:07PM EDT | 195.00 | 21.55 | 19.95 | 20.90 | 0.00 | - | 2 | 963 | 30.49% |
| BA240621P00200000 | 2023-05-26 12:52PM EDT | 200.00 | 22.43 | 21.90 | 22.85 | -1.17 | -4.96% | 35 | 638 | 29.68% |
| BA240621P00210000 | 2023-05-26 11:26AM EDT | 210.00 | 27.00 | 26.35 | 27.20 | -2.55 | -8.63% | 1 | 270 | 28.08% |
| BA240621P00220000 | 2023-05-26 12:52PM EDT | 220.00 | 32.03 | 31.40 | 32.60 | +0.38 | +1.20% | 25 | 492 | 27.01% |
| BA240621P00230000 | 2023-05-15 3:56PM EDT | 230.00 | 39.20 | 37.15 | 38.15 | 0.00 | - | 12 | 79 | 25.32% |
| BA240621P00240000 | 2023-05-17 1:31PM EDT | 240.00 | 41.90 | 43.30 | 44.55 | 0.00 | - | 120 | 496 | 23.82% |
| BA240621P00250000 | 2023-05-26 11:16AM EDT | 250.00 | 51.00 | 50.50 | 51.70 | -2.85 | -5.29% | 7 | 950 | 22.36% |
| BA240621P00260000 | 2023-05-23 1:52PM EDT | 260.00 | 58.50 | 58.35 | 60.05 | 0.00 | - | 2 | 356 | 21.87% |
| BA240621P00270000 | 2023-05-18 12:10PM EDT | 270.00 | 65.60 | 67.10 | 68.35 | 0.00 | - | 1 | 108 | 20.22% |
| BA240621P00280000 | 2023-05-15 11:00AM EDT | 280.00 | 78.05 | 75.90 | 77.45 | 0.00 | - | 1 | 72 | 19.26% |
| BA240621P00290000 | 2023-04-21 10:17AM EDT | 290.00 | 84.20 | 83.05 | 86.15 | 0.00 | - | 2 | 86 | 0.00% |
| BA240621P00300000 | 2023-05-19 2:02PM EDT | 300.00 | 94.80 | 95.10 | 98.10 | 0.00 | - | 1 | 0 | 24.65% |
| BA240621P00310000 | 2023-03-07 1:44PM EDT | 310.00 | 99.95 | 97.25 | 100.70 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00320000 | 2023-04-20 1:55PM EDT | 320.00 | 111.95 | 112.45 | 115.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.