Mercados españoles abiertos en 1 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
172,88 +0,67 (+0,39%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241115C000950002024-05-03 11:56AM EDT95.0087.190.000.000.00-300.00%
BA241115C001000002024-05-23 3:12PM EDT100.0076.130.000.000.00-100.00%
BA241115C001300002024-05-17 3:27PM EDT130.0059.700.000.000.00-100.00%
BA241115C001350002024-05-23 12:59PM EDT135.0045.600.000.000.00-100.00%
BA241115C001400002024-05-22 12:05PM EDT140.0051.500.000.000.00-600.00%
BA241115C001450002024-05-23 12:49PM EDT145.0038.600.000.000.00-600.00%
BA241115C001500002024-05-03 9:30AM EDT150.0039.230.000.000.00-100.00%
BA241115C001550002024-05-15 11:51AM EDT155.0032.550.000.000.00-200.00%
BA241115C001600002024-05-23 11:21AM EDT160.0027.000.000.000.00-100.00%
BA241115C001650002024-05-23 3:16PM EDT165.0022.850.000.000.00-700.00%
BA241115C001700002024-05-23 3:21PM EDT170.0019.500.000.000.00-6700.00%
BA241115C001750002024-05-23 3:42PM EDT175.0016.970.000.000.00-1800.78%
BA241115C001800002024-05-23 3:19PM EDT180.0014.750.000.000.00-5501.56%
BA241115C001850002024-05-23 1:06PM EDT185.0013.650.000.000.00-1503.13%
BA241115C001900002024-05-23 3:36PM EDT190.0010.850.000.000.00-7703.13%
BA241115C001950002024-05-23 2:11PM EDT195.009.550.000.000.00-1203.13%
BA241115C002000002024-05-23 3:48PM EDT200.007.800.000.000.00-40506.25%
BA241115C002050002024-05-23 3:53PM EDT205.006.500.000.000.00-2406.25%
BA241115C002100002024-05-23 3:55PM EDT210.005.600.000.000.00-5806.25%
BA241115C002150002024-05-23 3:55PM EDT215.004.550.000.000.00-4306.25%
BA241115C002200002024-05-23 3:54PM EDT220.003.850.000.000.00-5906.25%
BA241115C002250002024-05-23 3:58PM EDT225.003.400.000.000.00-3006.25%
BA241115C002300002024-05-23 1:15PM EDT230.003.000.000.000.00-406.25%
BA241115C002350002024-05-23 2:20PM EDT235.002.400.000.000.00-305012.50%
BA241115C002400002024-05-23 3:43PM EDT240.001.910.000.000.00-18012.50%
BA241115C002450002024-05-23 3:10PM EDT245.001.620.000.000.00-2012.50%
BA241115C002500002024-05-23 3:21PM EDT250.001.400.000.000.00-1012.50%
BA241115C002550002024-05-23 2:57PM EDT255.001.170.000.000.00-2012.50%
BA241115C002600002024-05-23 12:29PM EDT260.001.000.000.000.00-3012.50%
BA241115C002650002024-05-20 11:41AM EDT265.001.590.000.000.00-12012.50%
BA241115C002700002024-05-22 12:37PM EDT270.001.260.000.000.00-1012.50%
BA241115C002750002024-05-23 2:25PM EDT275.000.580.000.000.00-2012.50%
BA241115C002800002024-05-23 3:09PM EDT280.000.450.000.000.00-52012.50%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA241115P000950002024-05-23 2:59PM EDT95.000.320.000.000.00-4012.50%
BA241115P001000002024-05-23 2:57PM EDT100.000.490.000.000.00-2012.50%
BA241115P001050002024-05-22 2:06PM EDT105.000.360.000.000.00-4012.50%
BA241115P001100002024-05-23 10:36AM EDT110.000.570.000.000.00-22012.50%
BA241115P001150002024-05-23 3:41PM EDT115.001.130.000.000.00-1,549012.50%
BA241115P001200002024-05-23 2:10PM EDT120.001.400.000.000.00-13012.50%
BA241115P001250002024-05-23 1:09PM EDT125.001.810.000.000.00-2012.50%
BA241115P001300002024-05-23 3:19PM EDT130.002.320.000.000.00-6106.25%
BA241115P001350002024-05-23 3:33PM EDT135.003.150.000.000.00-406.25%
BA241115P001400002024-05-23 1:23PM EDT140.003.760.000.000.00-6306.25%
BA241115P001450002024-05-23 3:38PM EDT145.005.000.000.000.00-1506.25%
BA241115P001500002024-05-23 3:49PM EDT150.006.050.000.000.00-53403.13%
BA241115P001550002024-05-23 3:51PM EDT155.007.580.000.000.00-6603.13%
BA241115P001600002024-05-23 2:36PM EDT160.009.100.000.000.00-3003.13%
BA241115P001650002024-05-23 3:13PM EDT165.0010.750.000.000.00-2301.56%
BA241115P001700002024-05-23 3:58PM EDT170.0012.750.000.000.00-1500.39%
BA241115P001750002024-05-23 2:29PM EDT175.0015.280.000.000.00-2100.00%
BA241115P001800002024-05-23 3:34PM EDT180.0018.200.000.000.00-7000.00%
BA241115P001850002024-05-23 11:08AM EDT185.0018.000.000.000.00-200.00%
BA241115P001900002024-05-20 2:20PM EDT190.0016.510.000.000.00-1200.00%
BA241115P001950002024-05-23 2:03PM EDT195.0027.300.000.000.00-600.00%
BA241115P002000002024-05-23 11:18AM EDT200.0029.050.000.000.00-100.00%
BA241115P002050002024-05-14 12:06PM EDT205.0027.990.000.000.00-100.00%
BA241115P002100002024-05-21 3:12PM EDT210.0029.000.000.000.00-400.00%
BA241115P002150002024-05-15 2:10PM EDT215.0039.400.000.000.00-100.00%
BA241115P002200002024-05-10 10:02AM EDT220.0040.780.000.000.00-1000.00%
BA241115P002250002024-04-25 11:40AM EDT225.0062.800.000.000.00-400.00%
BA241115P002300002024-05-02 11:40AM EDT230.0052.950.000.000.00-100.00%
BA241115P002400002024-05-23 2:44PM EDT240.0067.350.000.000.00-400.00%
BA241115P002450002024-05-15 10:22AM EDT245.0067.500.000.000.00-900.00%
BA241115P002500002024-05-16 11:02AM EDT250.0067.500.000.000.00-1000.00%
BA241115P002550002024-05-01 11:56AM EDT255.0085.500.000.000.00-1000.00%
BA241115P002600002024-05-03 10:31AM EDT260.0081.250.000.000.00-700.00%