Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,82-0,41 (-0,24%)
Al cierre: 04:00PM EDT
169,80 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719C001000002024-03-27 9:35AM EDT100.0091.0767.4075.900.00-3876.20%
BA240719C001050002024-03-27 10:27AM EDT105.0087.8064.1569.200.00-5570.65%
BA240719C001100002024-02-06 1:57PM EDT110.00102.4194.50100.000.00-50243.23%
BA240719C001300002024-04-19 12:29PM EDT130.0043.1542.0543.15-1.15-2.60%4350.55%
BA240719C001350002024-04-08 1:15PM EDT135.0038.5038.0539.80-11.68-23.28%2152.28%
BA240719C001400002024-04-19 12:13PM EDT140.0034.8033.5534.10-3.13-8.25%4547.53%
BA240719C001450002024-04-15 3:41PM EDT145.0030.3529.3529.75+1.95+6.87%1644.73%
BA240719C001500002024-04-19 2:35PM EDT150.0026.1025.3525.80-3.20-10.92%33243.02%
BA240719C001550002024-04-19 3:22PM EDT155.0022.1521.5021.95+0.05+0.23%410141.02%
BA240719C001600002024-04-18 12:47PM EDT160.0019.1018.1518.700.00-28740.30%
BA240719C001650002024-04-19 12:29PM EDT165.0015.5015.0015.30-0.97-5.89%13138.28%
BA240719C001700002024-04-19 3:55PM EDT170.0012.3512.3012.45-0.65-5.00%2638237.10%
BA240719C001750002024-04-19 3:45PM EDT175.0010.239.8510.00-0.27-2.57%2463236.21%
BA240719C001800002024-04-19 3:56PM EDT180.007.857.807.95-0.35-4.27%2,4672,64735.58%
BA240719C001850002024-04-19 1:17PM EDT185.006.486.106.25-0.02-0.31%311,25435.12%
BA240719C001900002024-04-19 2:33PM EDT190.004.984.704.90-0.07-1.39%362,61834.90%
BA240719C001950002024-04-19 1:48PM EDT195.003.903.603.70+0.14+3.72%4111,53634.33%
BA240719C002000002024-04-19 3:33PM EDT200.002.792.712.79-0.13-4.45%1161,19034.01%
BA240719C002100002024-04-19 2:13PM EDT210.001.581.471.56-0.04-2.47%613,61633.68%
BA240719C002200002024-04-19 3:55PM EDT220.000.830.790.85-0.04-4.60%412,20833.52%
BA240719C002300002024-04-19 3:16PM EDT230.000.550.460.560.00-678034.79%
BA240719C002400002024-04-19 1:03PM EDT240.000.300.140.34+0.02+7.14%1447035.43%
BA240719C002500002024-04-19 3:53PM EDT250.000.180.100.18+0.01+5.88%111,85535.30%
BA240719C002600002024-04-18 3:43PM EDT260.000.170.050.18+0.05+41.67%298838.28%
BA240719C002700002024-04-16 10:19AM EDT270.000.130.040.220.00-859442.24%
BA240719C002800002024-04-19 12:58PM EDT280.000.070.070.09-0.03-30.00%2153740.23%
BA240719C002900002024-04-12 10:22AM EDT290.000.130.030.190.00-229946.68%
BA240719C003000002024-04-16 1:44PM EDT300.000.060.020.190.00-116849.12%
BA240719C003100002024-04-05 10:16AM EDT310.000.150.000.100.00-21047.66%
BA240719C003200002024-04-05 10:16AM EDT320.000.060.000.180.00-154053.42%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240719P000950002024-04-19 3:15PM EDT95.000.160.100.15+0.03+23.08%28351.07%
BA240719P001000002024-04-19 9:30AM EDT100.000.110.120.16+0.02+22.22%6527048.54%
BA240719P001050002024-04-19 3:57PM EDT105.000.190.150.24-0.03-13.64%37547.27%
BA240719P001100002024-04-18 12:13PM EDT110.000.350.200.38+0.06+20.69%3015046.58%
BA240719P001150002024-04-19 3:17PM EDT115.000.410.320.43-0.16-28.07%37343.36%
BA240719P001200002024-04-19 11:29AM EDT120.000.580.520.68+0.08+16.00%515142.99%
BA240719P001250002024-04-19 3:15PM EDT125.000.760.660.96-0.02-2.56%414641.87%
BA240719P001300002024-04-19 3:45PM EDT130.001.031.001.05-0.03-2.83%5623138.36%
BA240719P001350002024-04-19 3:13PM EDT135.001.391.371.54+0.04+2.96%1327837.74%
BA240719P001400002024-04-19 1:49PM EDT140.001.781.891.95-0.15-7.77%33678335.74%
BA240719P001450002024-04-19 12:41PM EDT145.002.602.602.69+0.15+6.12%1138934.83%
BA240719P001500002024-04-18 3:38PM EDT150.003.463.503.60-0.08-2.26%330433.74%
BA240719P001550002024-04-19 2:10PM EDT155.004.604.704.80-0.09-1.92%2045732.84%
BA240719P001600002024-04-19 3:08PM EDT160.006.076.156.30-0.18-2.88%772,05431.97%
BA240719P001650002024-04-19 2:10PM EDT165.007.768.008.10-0.17-2.14%1288631.02%
BA240719P001700002024-04-19 3:56PM EDT170.0010.2710.2010.30+0.12+1.18%271,62630.20%
BA240719P001750002024-04-19 2:58PM EDT175.0012.5712.8012.95+0.07+0.56%2485929.59%
BA240719P001800002024-04-19 3:58PM EDT180.0015.9515.7516.00+1.15+7.77%13299429.05%
BA240719P001850002024-04-17 1:24PM EDT185.0019.4318.5519.350.00-165028.28%
BA240719P001900002024-04-18 12:22PM EDT190.0022.0522.6023.300.00-51,20628.49%
BA240719P001950002024-04-18 1:40PM EDT195.0025.7526.6027.20-0.81-3.05%138627.37%
BA240719P002000002024-04-19 3:55PM EDT200.0031.3030.8031.50+0.10+0.32%711,11126.83%
BA240719P002100002024-04-19 12:23PM EDT210.0039.8639.7041.50-0.31-0.77%437632.24%
BA240719P002200002024-04-17 9:58AM EDT220.0050.1048.2053.100.00-15546.25%
BA240719P002300002024-04-19 11:24AM EDT230.0059.0058.1061.25-0.45-0.76%5039.77%
BA240719P002400002024-04-17 3:49PM EDT240.0070.2569.7073.750.00-1159.41%
BA240719P002500002024-04-17 3:49PM EDT250.0080.2777.1583.050.00-1060.18%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-200.00%