Mercados españoles cerrados

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
170,60 +0,05 (+0,03%)
Después del cierre: 04:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240920C000900002024-01-25 10:36AM EDT90.00122.00112.75115.150.00-14216.48%
BA240920C000950002024-01-19 12:48PM EDT95.00120.00110.90113.650.00-21217.61%
BA240920C001000002024-04-11 3:40PM EDT100.0077.1572.9574.150.00-2866.31%
BA240920C001050002024-04-04 12:32PM EDT105.0085.8568.0569.550.00-72562.93%
BA240920C001100002024-03-13 3:28PM EDT110.0076.5561.2563.950.00-22451.03%
BA240920C001150002024-04-01 10:25AM EDT115.0078.5758.9061.700.00-11760.83%
BA240920C001200002024-03-20 3:09PM EDT120.0071.8054.5055.200.00-72754.08%
BA240920C001250002024-01-18 12:35PM EDT125.0090.7782.6085.200.00-332158.44%
BA240920C001300002024-04-16 1:20PM EDT130.0045.1645.7546.30-38.99-46.33%11550.59%
BA240920C001350002024-03-14 10:02AM EDT135.0053.9640.5541.650.00-111147.16%
BA240920C001400002024-04-12 3:31PM EDT140.0037.4537.5538.100.00-34147.08%
BA240920C001450002024-03-11 12:13PM EDT145.0052.8537.0037.750.00-45054.27%
BA240920C001500002024-04-15 12:12PM EDT150.0029.6029.9530.500.00-21844.01%
BA240920C001550002024-04-10 10:47AM EDT155.0030.1826.6027.000.00-113842.71%
BA240920C001600002024-04-10 11:41AM EDT160.0025.8023.2023.550.00-266441.11%
BA240920C001650002024-04-16 10:59AM EDT165.0019.0020.2520.45+0.31+1.66%115839.93%
BA240920C001700002024-04-16 3:54PM EDT170.0017.4517.3518.00+1.45+9.06%1629839.76%
BA240920C001750002024-04-16 10:18AM EDT175.0014.5014.9515.45+0.50+3.57%3923538.88%
BA240920C001800002024-04-16 2:28PM EDT180.0012.4012.8013.00+0.75+6.44%4862937.74%
BA240920C001850002024-04-16 12:35PM EDT185.0010.4010.6510.95+0.29+2.87%1743837.01%
BA240920C001900002024-04-16 3:05PM EDT190.008.978.909.20+0.82+10.06%1111,31236.48%
BA240920C001950002024-04-16 3:05PM EDT195.007.477.457.85+0.61+8.89%1347336.43%
BA240920C002000002024-04-16 3:18PM EDT200.006.106.006.40+0.60+10.91%1251,79935.68%
BA240920C002050002024-04-16 3:40PM EDT205.005.045.155.35+0.44+9.57%671,22535.52%
BA240920C002100002024-04-16 3:03PM EDT210.004.204.204.40+0.38+9.95%2479435.21%
BA240920C002150002024-04-16 11:52AM EDT215.003.383.353.60+0.23+7.30%31,32234.94%
BA240920C002200002024-04-16 3:45PM EDT220.002.812.702.93+0.26+10.20%2072634.69%
BA240920C002250002024-04-16 1:49PM EDT225.002.242.082.36+0.18+8.74%1174234.41%
BA240920C002300002024-04-16 12:37PM EDT230.001.841.701.93+0.24+15.00%1273934.34%
BA240920C002350002024-04-16 12:23PM EDT235.001.501.311.71+0.20+15.38%383634.99%
BA240920C002400002024-04-16 3:39PM EDT240.001.201.051.28+0.10+9.09%3387734.23%
BA240920C002450002024-04-16 11:18AM EDT245.001.000.781.06+0.11+12.36%431634.34%
BA240920C002500002024-04-16 12:57PM EDT250.000.820.771.02+0.09+12.33%41,18335.50%
BA240920C002550002024-04-12 3:45PM EDT255.000.700.510.790.00-141,29035.08%
BA240920C002600002024-04-15 2:54PM EDT260.000.460.380.660.00-1069035.23%
BA240920C002650002024-04-16 10:12AM EDT265.000.450.230.67+0.04+9.76%11,86036.57%
BA240920C002700002024-04-16 1:53PM EDT270.000.380.200.52+0.04+11.76%101,73436.18%
BA240920C002750002024-04-15 2:31PM EDT275.000.330.150.480.00-293936.84%
BA240920C002800002024-04-16 3:10PM EDT280.000.250.130.39-0.04-13.79%479136.77%
BA240920C002850002024-04-12 3:42PM EDT285.000.330.110.400.00-411737.96%
BA240920C002900002024-04-15 9:30AM EDT290.000.300.090.370.00-1090638.55%
BA240920C002950002024-04-16 10:19AM EDT295.000.180.080.19-0.08-30.77%514536.08%
BA240920C003000002024-04-16 9:36AM EDT300.000.150.100.180.00-221,29036.77%
BA240920C003050002024-04-10 10:28AM EDT305.000.190.060.310.00-428540.48%
BA240920C003100002024-04-16 11:38AM EDT310.000.160.050.15+0.01+6.67%234337.70%
BA240920C003150002024-04-10 10:33AM EDT315.000.180.040.300.00-21,68342.14%
BA240920C003200002024-04-10 10:34AM EDT320.000.180.040.180.00-221040.28%
BA240920C003300002024-04-10 11:10AM EDT330.000.100.030.170.00-732941.60%
BA240920C003400002024-04-12 1:47PM EDT340.000.060.020.160.00-154942.87%
BA240920C003500002024-04-15 11:16AM EDT350.000.110.050.100.00-18642.09%
BA240920C003600002024-04-04 10:42AM EDT360.000.140.010.150.00-220445.51%
BA240920C003700002024-04-09 10:10AM EDT370.000.080.010.150.00-226446.92%
BA240920C003800002024-04-16 9:59AM EDT380.000.030.010.14-0.03-50.00%2715047.95%
BA240920C003900002024-04-12 9:35AM EDT390.000.040.020.070.00-81,35745.80%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240920P000900002024-04-15 3:21PM EDT90.000.180.110.340.00-6429848.73%
BA240920P000950002024-04-10 1:01PM EDT95.000.350.160.580.00-327849.34%
BA240920P001000002024-04-16 10:40AM EDT100.000.520.420.57+0.04+8.33%21,01145.41%
BA240920P001050002024-04-16 11:45AM EDT105.000.720.420.85+0.05+7.46%72,50045.18%
BA240920P001100002024-04-15 3:24PM EDT110.000.860.621.060.00-22,50743.51%
BA240920P001150002024-04-16 11:50AM EDT115.001.161.041.19+0.07+6.42%12,48440.91%
BA240920P001200002024-04-15 2:13PM EDT120.001.541.381.58-0.01-0.65%1920640.02%
BA240920P001250002024-04-16 2:03PM EDT125.001.921.821.93-0.13-6.34%2,8476,54638.37%
BA240920P001300002024-04-16 10:55AM EDT130.002.652.162.44+0.20+8.16%423937.19%
BA240920P001350002024-04-15 10:04AM EDT135.003.453.003.15+0.50+16.95%138336.39%
BA240920P001400002024-04-16 2:59PM EDT140.004.003.804.15-0.25-5.88%61,06436.08%
BA240920P001450002024-04-16 2:41PM EDT145.004.984.805.00-0.12-2.35%12,37134.65%
BA240920P001500002024-04-16 3:38PM EDT150.006.306.006.15-0.35-5.26%3834,19833.66%
BA240920P001550002024-04-16 3:59PM EDT155.007.457.407.55-0.75-8.93%41,07332.79%
BA240920P001600002024-04-16 3:56PM EDT160.009.209.059.20-0.84-8.37%842,97531.98%
BA240920P001650002024-04-16 3:33PM EDT165.0011.4010.9511.25-0.50-4.20%3854831.51%
BA240920P001700002024-04-16 1:19PM EDT170.0013.9513.2013.35-0.45-3.12%401,87130.54%
BA240920P001750002024-04-16 2:39PM EDT175.0016.1115.6015.80-0.54-3.24%30892229.74%
BA240920P001800002024-04-16 11:42AM EDT180.0018.7018.2518.75-1.20-6.03%122,22129.41%
BA240920P001850002024-04-16 2:40PM EDT185.0021.9721.1521.85+0.37+1.71%480028.80%
BA240920P001900002024-04-16 2:40PM EDT190.0025.3724.8025.50-1.05-3.97%121,80628.88%
BA240920P001950002024-04-15 1:36PM EDT195.0029.9428.3028.750.00-144627.27%
BA240920P002000002024-04-16 11:05AM EDT200.0034.3532.2033.00+0.48+1.42%131,61527.77%
BA240920P002050002024-04-16 11:24AM EDT205.0037.9535.6537.250.00-766727.79%
BA240920P002100002024-04-16 2:48PM EDT210.0041.1039.9541.35-1.00-2.38%2560626.65%
BA240920P002150002024-04-15 2:03PM EDT215.0047.0344.8045.900.00-1053826.65%
BA240920P002200002024-04-16 9:31AM EDT220.0052.1049.1550.60+0.45+0.87%733926.94%
BA240920P002250002024-04-16 1:28PM EDT225.0055.6153.8555.50+4.21+8.19%13228.09%
BA240920P002300002024-04-15 2:45PM EDT230.0061.9558.7060.350.00-1523728.76%
BA240920P002350002024-04-16 3:46PM EDT235.0065.9063.9065.45-2.15-3.16%403930.99%
BA240920P002400002024-04-16 3:49PM EDT240.0069.6768.9070.35-3.33-4.56%36014731.82%
BA240920P002450002024-04-15 2:46PM EDT245.0077.5073.9075.550.00-391934.67%
BA240920P002500002024-04-16 3:46PM EDT250.0079.2578.7080.45-2.05-2.52%71027035.43%
BA240920P002550002024-04-16 3:49PM EDT255.0084.0583.9085.55-2.40-2.78%1134237.53%
BA240920P002600002024-03-20 3:16PM EDT260.0075.3088.5090.300.00-32136.99%
BA240920P002650002024-02-22 10:40AM EDT265.0061.9072.9578.800.00-500.00%
BA240920P002700002024-02-21 4:48PM EDT270.0068.7577.9583.850.00-6000.00%
BA240920P002750002023-12-21 11:39AM EDT275.0029.4558.5062.450.00-110.00%
BA240920P002800002024-04-16 3:49PM EDT280.00109.45108.80110.50-1.90-1.71%532843.60%
BA240920P002850002024-01-17 3:37PM EDT285.0084.2079.2082.950.00-400.00%
BA240920P002900002024-04-15 3:54PM EDT290.00119.50118.90120.45-2.46-2.02%51145.53%
BA240920P002950002024-04-15 3:54PM EDT295.00126.98123.80125.450.00-11046.67%
BA240920P003000002024-02-23 3:12PM EDT300.0098.41108.00113.800.00-300.00%
BA240920P003050002024-01-08 11:06AM EDT305.0077.5592.2094.500.00--00.00%
BA240920P003100002024-02-23 3:34PM EDT310.00108.52118.05123.800.00-200.00%
BA240920P003150002024-01-08 3:41PM EDT315.0082.16102.05104.250.00-1000.00%
BA240920P003200002023-12-28 4:49PM EDT320.0061.40112.05117.450.00--00.00%
BA240920P003300002023-12-28 3:05PM EDT330.0071.05122.95127.300.00--00.00%
BA240920P003400002023-12-28 11:53AM EDT340.0080.40131.95137.600.00--00.00%
BA240920P003900002024-02-09 11:23AM EDT390.00180.71189.15192.850.00--00.00%