Mercados españoles cerrados en 5 hrs 27 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,55+2,73 (+1,63%)
Al cierre: 04:00PM EDT
171,32 +0,77 (+0,45%)
Antes de la apertura: 06:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-11321.47%
BA240621C001000002024-04-16 3:21PM EDT100.0070.620.000.000.00-300.00%
BA240621C001050002024-04-12 1:35PM EDT105.0066.650.000.000.00-5000.00%
BA240621C001100002024-04-11 10:11AM EDT110.0063.650.000.000.00-100.00%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267188.10%
BA240621C001200002024-03-18 11:35AM EDT120.0062.500.000.000.00-500.00%
BA240621C001250002024-02-12 10:47AM EDT125.0087.0259.4563.400.00-124138.23%
BA240621C001300002024-04-15 2:58PM EDT130.0039.900.000.000.00-700.00%
BA240621C001350002024-04-15 2:45PM EDT135.0035.800.000.000.00-200.00%
BA240621C001400002024-04-15 2:50PM EDT140.0030.950.000.000.00-1000.00%
BA240621C001450002024-04-15 3:18PM EDT145.0026.600.000.000.00-200.00%
BA240621C001500002024-04-16 1:32PM EDT150.0024.100.000.000.00-1300.00%
BA240621C001550002024-04-16 3:58PM EDT155.0020.850.000.000.00-200.00%
BA240621C001600002024-04-16 10:37AM EDT160.0016.010.000.000.00-100.00%
BA240621C001650002024-04-16 3:57PM EDT165.0014.000.000.000.00-3300.00%
BA240621C001700002024-04-16 3:59PM EDT170.0011.150.000.000.00-22300.00%
BA240621C001750002024-04-16 3:56PM EDT175.008.590.000.000.00-7701.56%
BA240621C001800002024-04-16 3:59PM EDT180.006.710.000.000.00-9603.13%
BA240621C001850002024-04-16 3:56PM EDT185.004.950.000.000.00-8403.13%
BA240621C001900002024-04-16 3:55PM EDT190.003.730.000.000.00-69206.25%
BA240621C001950002024-04-16 3:58PM EDT195.002.750.000.000.00-25606.25%
BA240621C002000002024-04-16 3:59PM EDT200.001.960.000.000.00-18906.25%
BA240621C002050002024-04-16 3:40PM EDT205.001.340.000.000.00-52012.50%
BA240621C002100002024-04-16 3:27PM EDT210.000.990.000.000.00-22012.50%
BA240621C002150002024-04-16 3:30PM EDT215.000.680.000.000.00-36012.50%
BA240621C002200002024-04-16 2:54PM EDT220.000.500.000.000.00-147012.50%
BA240621C002250002024-04-16 1:01PM EDT225.000.410.000.000.00-4012.50%
BA240621C002300002024-04-16 3:50PM EDT230.000.270.000.000.00-92012.50%
BA240621C002350002024-04-16 2:41PM EDT235.000.200.000.000.00-3012.50%
BA240621C002400002024-04-16 11:59AM EDT240.000.170.000.000.00-2012.50%
BA240621C002450002024-04-12 3:44PM EDT245.000.190.000.000.00-10012.50%
BA240621C002500002024-04-16 3:11PM EDT250.000.080.000.000.00-590025.00%
BA240621C002550002024-04-15 9:51AM EDT255.000.220.000.000.00-4025.00%
BA240621C002600002024-04-16 2:55PM EDT260.000.070.000.000.00-12025.00%
BA240621C002650002024-04-11 10:22AM EDT265.000.080.000.000.00-1025.00%
BA240621C002700002024-04-16 1:42PM EDT270.000.050.000.000.00-3025.00%
BA240621C002750002024-04-05 3:08PM EDT275.000.180.000.000.00-2025.00%
BA240621C002800002024-04-15 3:10PM EDT280.000.020.000.000.00-6025.00%
BA240621C002850002024-04-05 3:10PM EDT285.000.170.000.000.00-2025.00%
BA240621C002900002024-04-16 12:16PM EDT290.000.050.000.000.00-5025.00%
BA240621C003000002024-04-16 1:24PM EDT300.000.020.000.000.00-1025.00%
BA240621C003100002024-04-12 10:35AM EDT310.000.030.000.000.00-1025.00%
BA240621C003200002024-04-16 9:30AM EDT320.000.010.000.000.00-1025.00%
BA240621C003300002024-04-04 12:18PM EDT330.000.070.000.000.00-10025.00%
BA240621C003400002024-04-10 9:42AM EDT340.000.020.000.000.00-1025.00%
BA240621C003500002024-04-09 10:44AM EDT350.000.030.000.000.00-22025.00%
BA240621C003600002024-04-15 10:24AM EDT360.000.020.000.000.00-13025.00%
BA240621C003700002024-04-01 3:58PM EDT370.000.010.000.000.00-2025.00%
BA240621C003800002024-03-11 1:13PM EDT380.000.030.000.110.00-24267.19%
BA240621C003900002024-04-16 9:37AM EDT390.000.010.000.000.00-1050.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240621P000900002024-04-16 11:52AM EDT90.000.090.000.000.00-2025.00%
BA240621P000950002024-04-12 3:53PM EDT95.000.090.000.000.00-2025.00%
BA240621P001000002024-04-15 1:20PM EDT100.000.120.000.000.00-11025.00%
BA240621P001050002024-04-16 2:23PM EDT105.000.150.000.000.00-3025.00%
BA240621P001100002024-04-16 2:13PM EDT110.000.140.000.000.00-3025.00%
BA240621P001150002024-04-16 3:49PM EDT115.000.300.000.000.00-5025.00%
BA240621P001200002024-04-16 3:07PM EDT120.000.370.000.000.00-27012.50%
BA240621P001250002024-04-15 3:17PM EDT125.000.600.000.000.00-3012.50%
BA240621P001300002024-04-16 2:50PM EDT130.000.720.000.000.00-11012.50%
BA240621P001350002024-04-16 3:55PM EDT135.000.980.000.000.00-33012.50%
BA240621P001400002024-04-16 3:52PM EDT140.001.400.000.000.00-26012.50%
BA240621P001450002024-04-16 2:35PM EDT145.002.040.000.000.00-11906.25%
BA240621P001500002024-04-16 3:59PM EDT150.002.720.000.000.00-20006.25%
BA240621P001550002024-04-16 3:54PM EDT155.003.800.000.000.00-13706.25%
BA240621P001600002024-04-16 3:59PM EDT160.005.170.000.000.00-30103.13%
BA240621P001650002024-04-16 3:23PM EDT165.007.260.000.000.00-11501.56%
BA240621P001700002024-04-16 3:39PM EDT170.009.500.000.000.00-33900.20%
BA240621P001750002024-04-16 3:55PM EDT175.0011.670.000.000.00-7200.00%
BA240621P001800002024-04-16 3:49PM EDT180.0014.800.000.000.00-7600.00%
BA240621P001850002024-04-16 3:57PM EDT185.0018.100.000.000.00-1100.00%
BA240621P001900002024-04-16 3:43PM EDT190.0022.220.000.000.00-1900.00%
BA240621P001950002024-04-16 1:06PM EDT195.0027.020.000.000.00-500.00%
BA240621P002000002024-04-16 3:46PM EDT200.0030.650.000.000.00-10200.00%
BA240621P002050002024-04-16 3:23PM EDT205.0035.960.000.000.00-400.00%
BA240621P002100002024-04-16 3:40PM EDT210.0040.350.000.000.00-3700.00%
BA240621P002150002024-04-16 9:51AM EDT215.0046.550.000.000.00-100.00%
BA240621P002200002024-04-16 3:46PM EDT220.0049.300.000.000.00-4,79100.00%
BA240621P002250002024-04-12 3:55PM EDT225.0055.350.000.000.00-400.00%
BA240621P002300002024-04-16 3:46PM EDT230.0059.500.000.000.00-83000.00%
BA240621P002350002024-04-09 10:39AM EDT235.0054.000.000.000.00-100.00%
BA240621P002400002024-04-16 3:46PM EDT240.0069.650.000.000.00-59000.00%
BA240621P002500002024-04-16 3:46PM EDT250.0080.400.000.000.00-22200.00%
BA240621P002600002024-04-16 3:49PM EDT260.0089.500.000.000.00-10700.00%
BA240621P002700002024-04-15 3:54PM EDT270.00101.970.000.000.00-600.00%
BA240621P002800002024-04-12 3:49PM EDT280.00110.470.000.000.00-400.00%
BA240621P002900002024-04-12 3:49PM EDT290.00120.470.000.000.00-300.00%
BA240621P003000002024-03-08 4:38PM EDT300.00100.57116.15117.500.00-200.00%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003900002024-04-10 3:34PM EDT390.00215.900.000.000.00--00.00%