Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. 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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241018C001000002024-03-25 12:35PM EDT100.0095.0070.0576.800.00-1164.88%
BA241018C001050002024-02-23 2:09PM EDT105.00100.2185.5590.050.00-11132.87%
BA241018C001150002024-03-12 3:50PM EDT115.0074.1562.8063.700.00--170.37%
BA241018C001300002024-03-13 11:46AM EDT130.0060.1546.3046.950.00--250.20%
BA241018C001350002024-04-16 1:21PM EDT135.0042.1042.0542.500.00-21348.34%
BA241018C001400002024-04-09 3:18PM EDT140.0044.9038.1538.700.00-4547.14%
BA241018C001450002024-04-17 11:46AM EDT145.0033.9534.1535.000.00-12945.86%
BA241018C001500002024-04-16 1:05PM EDT150.0030.7330.4531.100.00-12243.77%
BA241018C001550002024-04-10 9:49AM EDT155.0032.1727.3028.000.00-11543.27%
BA241018C001600002024-04-19 10:18AM EDT160.0025.2024.1024.80+0.89+3.66%42642.13%
BA241018C001650002024-04-18 9:34AM EDT165.0021.1521.1521.750.00-13140.94%
BA241018C001700002024-04-19 3:52PM EDT170.0018.5018.4018.65-0.35-1.86%314639.27%
BA241018C001750002024-04-19 9:37AM EDT175.0016.8015.9016.15-0.33-1.93%177738.46%
BA241018C001800002024-04-19 10:14AM EDT180.0014.4513.7013.90-0.35-2.36%217837.76%
BA241018C001850002024-04-19 3:33PM EDT185.0012.0211.7011.85-0.58-4.60%2629437.05%
BA241018C001900002024-04-19 3:02PM EDT190.0010.319.9010.10-0.09-0.87%112636.56%
BA241018C001950002024-04-19 1:12PM EDT195.008.808.158.600.00-221436.21%
BA241018C002000002024-04-19 3:48PM EDT200.007.307.057.20+0.05+0.69%2501,00635.69%
BA241018C002050002024-04-19 3:33PM EDT205.006.125.906.05+0.05+0.82%1016035.38%
BA241018C002100002024-04-18 1:38PM EDT210.005.124.905.05+0.14+2.81%734235.07%
BA241018C002150002024-04-19 9:33AM EDT215.004.204.054.30+0.10+2.44%311835.09%
BA241018C002200002024-04-19 12:11PM EDT220.003.583.353.50+0.13+3.77%567834.63%
BA241018C002250002024-04-19 9:30AM EDT225.002.872.763.15-0.09-3.04%116135.33%
BA241018C002300002024-04-18 1:02PM EDT230.002.502.262.370.00-224934.19%
BA241018C002350002024-04-19 3:43PM EDT235.001.941.851.95-0.18-8.49%733434.05%
BA241018C002400002024-04-17 12:39PM EDT240.001.481.521.590.00-313533.87%
BA241018C002450002024-04-17 3:37PM EDT245.001.201.251.340.00-231733.97%
BA241018C002500002024-04-17 2:53PM EDT250.001.021.031.240.00-1621434.77%
BA241018C002550002024-04-19 2:29PM EDT255.000.920.850.89-0.33-26.40%1134333.75%
BA241018C002600002024-04-19 12:29PM EDT260.000.750.460.76+0.07+10.29%12633.96%
BA241018C002650002024-04-18 10:45AM EDT265.000.700.360.800.00-19035.47%
BA241018C002700002024-04-12 2:17PM EDT270.000.660.300.730.00-210736.02%
BA241018C002750002024-04-11 10:33AM EDT275.000.530.400.650.00-59336.40%
BA241018C002800002024-04-18 11:31AM EDT280.000.390.170.590.00-27236.87%
BA241018C002850002024-04-18 11:30AM EDT285.000.340.130.530.00-21137.23%
BA241018C002900002024-04-18 11:27AM EDT290.000.280.110.480.00-21737.65%
BA241018C002950002024-04-18 11:31AM EDT295.000.250.090.440.00-2438.09%
BA241018C003000002024-04-15 3:57PM EDT300.000.200.070.410.00-126138.62%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241018P000950002024-04-18 2:53PM EDT95.000.510.300.510.00-23644.68%
BA241018P001000002024-04-18 11:09AM EDT100.000.550.420.800.00-812244.85%
BA241018P001050002024-04-18 2:49PM EDT105.000.780.570.90-0.06-7.14%520442.31%
BA241018P001100002024-04-18 11:35AM EDT110.001.050.841.210.00-35341.48%
BA241018P001150002024-04-19 10:35AM EDT115.001.281.341.39-0.08-5.88%516339.25%
BA241018P001200002024-04-19 12:54PM EDT120.001.651.731.80-0.08-4.62%3615438.26%
BA241018P001250002024-04-19 9:30AM EDT125.002.262.002.56-0.11-4.64%117638.50%
BA241018P001300002024-04-17 1:59PM EDT130.002.932.842.910.00-37636.30%
BA241018P001350002024-04-18 9:45AM EDT135.003.553.553.700.00-142335.55%
BA241018P001400002024-04-18 11:35AM EDT140.004.314.454.600.00-615434.65%
BA241018P001450002024-04-19 12:10PM EDT145.005.335.505.70-0.32-5.66%11,03433.86%
BA241018P001500002024-04-19 3:33PM EDT150.006.796.807.00-0.01-0.15%42,20033.10%
BA241018P001550002024-04-18 1:41PM EDT155.008.398.308.450.00-8534032.20%
BA241018P001600002024-04-19 11:43AM EDT160.009.659.9510.25-0.45-4.46%325531.59%
BA241018P001650002024-04-19 3:29PM EDT165.0011.9111.9512.60-0.22-1.81%521831.64%
BA241018P001700002024-04-19 3:46PM EDT170.0014.2014.1514.40-0.13-0.91%753329.96%
BA241018P001750002024-04-19 10:09AM EDT175.0016.1516.6017.25-0.25-1.52%259829.95%
BA241018P001800002024-04-18 2:08PM EDT180.0019.6019.4019.750.00-643828.64%
BA241018P001850002024-04-15 1:11PM EDT185.0023.1522.4022.900.00-536728.13%
BA241018P001900002024-04-15 3:40PM EDT190.0027.2125.3526.250.00-113927.50%
BA241018P001950002024-04-18 1:26PM EDT195.0029.6329.2529.750.00-1623626.59%
BA241018P002000002024-04-17 3:10PM EDT200.0033.3832.8533.850.00-336826.66%
BA241018P002050002024-04-15 1:20PM EDT205.0038.1837.1037.800.00-97125.73%
BA241018P002100002024-04-18 2:50PM EDT210.0041.3041.0042.200.00-11525.67%
BA241018P002150002024-04-18 1:26PM EDT215.0045.9845.7546.550.00-1615924.83%
BA241018P002200002024-04-11 10:46AM EDT220.0048.9550.3052.400.00-18430.16%
BA241018P002250002024-04-16 10:45AM EDT225.0056.6454.4056.450.00-22528427.69%
BA241018P002300002024-04-18 10:11AM EDT230.0058.7056.3564.050.00-27839.59%
BA241018P002350002024-03-13 1:33PM EDT235.0052.2064.4566.350.00-3330.21%
BA241018P002400002024-04-15 9:41AM EDT240.0069.6066.2073.950.00-1042.73%
BA241018P002450002024-03-05 12:31PM EDT245.0046.2061.0063.300.00--10.00%
BA241018P002500002024-04-18 12:04PM EDT250.0079.0076.0084.100.00-10046.48%