Mercados españoles abiertos en 7 hrs 25 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
212,73+0,05 (+0,02%)
Al cierre: 04:00PM EST
212,54 -0,19 (-0,09%)
Después del cierre: 07:35PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117C000650002023-01-20 1:32PM EST65.00148.18149.55157.500.00-129869.47%
BA250117C000700002023-01-26 2:34PM EST70.00149.25145.30153.35+1.85+1.26%218468.10%
BA250117C000750002023-01-05 10:53AM EST75.00136.70141.00148.300.00-24965.25%
BA250117C000800002023-01-18 12:37PM EST80.00138.95136.75144.050.00-211063.76%
BA250117C000850002023-01-25 10:52AM EST85.00128.00132.75139.550.00-17262.23%
BA250117C000900002023-01-09 3:39PM EST90.00130.20128.60135.000.00-212960.47%
BA250117C000950002022-12-21 10:25AM EST95.00114.20120.00126.700.00-41157.06%
BA250117C001000002023-01-25 12:02PM EST100.00121.70120.50126.550.00-219257.89%
BA250117C001050002023-01-09 3:39PM EST105.00118.45116.55122.700.00-2757.02%
BA250117C001100002023-01-26 3:17PM EST110.00113.85112.80118.05+0.15+0.13%42155.54%
BA250117C001150002022-12-20 11:08AM EST115.0094.50107.10112.050.00-265051.21%
BA250117C001200002023-01-23 2:01PM EST120.00106.90105.00110.400.00-12953.66%
BA250117C001250002023-01-25 9:34AM EST125.00100.00101.30106.500.00-110952.74%
BA250117C001300002023-01-26 10:55AM EST130.00100.1597.90102.45-0.35-0.35%125851.88%
BA250117C001350002023-01-11 11:23AM EST135.0094.9094.3098.850.00-111651.14%
BA250117C001400002023-01-25 12:25PM EST140.0091.3791.0094.700.00-118050.18%
BA250117C001450002023-01-13 3:55PM EST145.0089.7087.7091.200.00-26251.77%
BA250117C001500002023-01-26 10:34AM EST150.0085.2983.6087.70-1.35-1.56%813850.90%
BA250117C001550002023-01-25 2:43PM EST155.0083.9980.3084.450.00-17950.28%
BA250117C001600002023-01-24 2:40PM EST160.0078.7577.9080.650.00-223648.99%
BA250117C001650002023-01-25 2:42PM EST165.0075.8073.8077.15-1.51-1.95%112548.01%
BA250117C001700002023-01-26 3:18PM EST170.0072.6770.7074.10-1.49-2.01%223047.47%
BA250117C001750002023-01-24 1:44PM EST175.0069.4067.7571.050.00-57646.87%
BA250117C001800002023-01-26 10:47AM EST180.0066.5064.8567.70+4.50+7.26%233245.92%
BA250117C001850002023-01-26 3:53PM EST185.0061.6562.3065.00+0.65+1.07%10040045.56%
BA250117C001900002023-01-26 3:54PM EST190.0061.6059.0061.80-0.23-0.37%574144.66%
BA250117C001950002023-01-25 2:45PM EST195.0059.3355.9059.350.00-29644.42%
BA250117C002000002023-01-26 3:59PM EST200.0054.3753.6056.15-2.08-3.68%11,02443.44%
BA250117C002100002023-01-26 12:22PM EST210.0051.0049.9550.90-0.53-1.03%432242.36%
BA250117C002200002023-01-26 1:06PM EST220.0045.4043.6046.30-0.20-0.44%153041.64%
BA250117C002300002023-01-26 10:08AM EST230.0038.0938.7042.20-3.66-8.77%891,48741.12%
BA250117C002400002023-01-25 1:47PM EST240.0035.9835.2537.95-1.62-4.31%1085140.26%
BA250117C002500002023-01-26 10:57AM EST250.0033.0031.0034.10-0.76-2.25%14031839.53%
BA250117C002600002023-01-26 2:18PM EST260.0029.3527.8530.35+2.65+9.93%419738.67%
BA250117C002700002023-01-25 11:07AM EST270.0023.9824.3527.200.00-1110738.11%
BA250117C002800002023-01-26 10:15AM EST280.0022.3321.6024.65-1.67-6.96%16037.88%
BA250117C002900002023-01-24 11:30AM EST290.0021.4518.7522.200.00-33737.55%
BA250117C003000002023-01-25 2:33PM EST300.0019.5517.4519.200.00-6412536.54%
BA250117C003100002023-01-26 12:28PM EST310.0016.4314.3517.30+0.03+0.18%37536.34%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117P000650002023-01-26 3:28PM EST65.001.000.801.15-0.05-4.76%2621847.55%
BA250117P000700002023-01-26 10:00AM EST70.001.200.761.43+0.02+1.69%24546.68%
BA250117P000750002023-01-26 11:08AM EST75.001.450.901.84-0.71-32.87%42824146.34%
BA250117P000800002023-01-13 12:37PM EST80.002.351.272.030.00-34344.66%
BA250117P000850002023-01-24 1:25PM EST85.002.161.452.200.00-43842.93%
BA250117P000900002023-01-20 2:57PM EST90.003.361.972.790.00-49042.87%
BA250117P000950002023-01-19 9:42AM EST95.003.852.383.250.00-22742.09%
BA250117P001000002023-01-26 3:21PM EST100.003.242.603.95-0.46-12.43%1219641.90%
BA250117P001050002023-01-25 11:19AM EST105.004.302.964.050.00-10013039.88%
BA250117P001100002023-01-26 1:17PM EST110.004.453.455.00-0.20-4.30%2011,11140.07%
BA250117P001150002023-01-24 10:41AM EST115.005.714.605.400.00-154938.78%
BA250117P001200002023-01-25 12:15PM EST120.006.254.906.100.00-256538.10%
BA250117P001250002023-01-26 9:36AM EST125.006.555.756.85-0.19-2.82%1038337.42%
BA250117P001300002023-01-25 12:57PM EST130.007.656.707.700.00-346136.82%
BA250117P001350002023-01-26 11:32AM EST135.008.257.609.20-0.54-6.14%15637.17%
BA250117P001400002023-01-25 3:52PM EST140.009.358.5010.100.00-144236.41%
BA250117P001450002023-01-24 10:27AM EST145.0011.269.3510.700.00-120535.15%
BA250117P001500002023-01-26 2:31PM EST150.0011.8010.6512.50+0.90+8.26%220535.48%
BA250117P001550002023-01-26 3:21PM EST155.0012.6011.8513.15-1.00-7.35%1813534.18%
BA250117P001600002023-01-25 3:45PM EST160.0014.0013.0514.200.00-370933.35%
BA250117P001650002023-01-26 10:25AM EST165.0015.4014.5016.10-1.75-10.20%3016133.42%
BA250117P001700002023-01-26 10:22AM EST170.0017.3015.4017.65-1.90-9.90%274332.98%
BA250117P001750002023-01-25 1:07PM EST175.0019.0217.3518.300.00-848331.51%
BA250117P001800002023-01-26 3:57PM EST180.0019.6019.0020.05-0.90-4.39%1941,28931.13%
BA250117P001850002023-01-25 2:53PM EST185.0022.0320.7522.900.00-727831.73%
BA250117P001900002023-01-26 12:40PM EST190.0023.2522.5024.60-0.05-0.21%292231.09%
BA250117P001950002023-01-26 11:56AM EST195.0025.3524.1526.00+0.08+0.32%49530.10%
BA250117P002000002023-01-26 10:24AM EST200.0027.7525.9528.20+0.15+0.54%179729.77%
BA250117P002100002023-01-26 3:42PM EST210.0031.5030.2032.10-0.33-1.04%3121,37728.41%
BA250117P002200002023-01-26 9:50AM EST220.0038.0034.8537.10+2.25+6.29%31,08827.66%
BA250117P002300002023-01-26 10:08AM EST230.0043.0040.3041.95+1.30+3.12%901,30626.43%
BA250117P002400002023-01-25 3:09PM EST240.0046.7045.2048.350.00-10739526.14%
BA250117P002500002023-01-25 1:07PM EST250.0054.6351.9054.000.00-914524.84%
BA250117P002600002023-01-25 1:07PM EST260.0061.0857.6060.750.00-113124.10%
BA250117P002700002023-01-19 2:36PM EST270.0071.7064.6067.800.00-229123.25%
BA250117P002800002023-01-10 9:58AM EST280.0082.6572.4574.800.00-2221.87%
BA250117P002900002022-12-23 10:42AM EST290.00105.7586.2089.750.00-1128.62%
BA250117P003000002023-01-26 9:47AM EST300.0092.0087.7092.10+2.78+3.12%2821.57%
BA250117P003100002023-01-17 3:43PM EST310.00100.9397.25101.250.00--221.65%