Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
234,74+3,11 (+1,34%)
A partir del 01:53PM EST. Mercado abierto.
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
BA250117C000650002023-11-30 3:40PM EST65.00169.00171.00177.050.00-132088.45%
BA250117C000700002023-10-02 11:13AM EST70.00124.44123.45125.750.00-111850.00%
BA250117C000750002023-11-02 8:41AM EST75.00123.11162.05167.500.00-34782.72%
BA250117C000800002023-11-03 9:35AM EST80.00121.80158.95160.850.00-210378.97%
BA250117C000850002023-11-02 10:24AM EST85.00113.67154.20156.400.00-137576.55%
BA250117C000900002023-11-03 9:04AM EST90.00112.20147.30153.300.00-814272.72%
BA250117C000950002023-11-03 8:47AM EST95.00107.60143.45148.300.00-65771.15%
BA250117C001000002023-12-01 9:37AM EST100.00139.91140.75142.75+9.91+7.62%129370.48%
BA250117C001050002023-11-27 2:10PM EST105.00121.20135.70141.000.00-26971.71%
BA250117C001100002023-11-28 3:07PM EST110.00119.71130.60136.100.00-115668.27%
BA250117C001150002023-11-27 2:10PM EST115.00112.20125.60128.600.00-24761.69%
BA250117C001200002023-11-13 11:12AM EST120.0095.25122.30124.750.00-53862.32%
BA250117C001250002023-11-30 1:21PM EST125.00112.35117.60119.950.00-110659.90%
BA250117C001300002023-11-28 3:59PM EST130.00102.32113.05115.000.00-123257.56%
BA250117C001350002023-11-28 3:07PM EST135.0097.61108.50111.100.00-110456.40%
BA250117C001400002023-12-01 10:32AM EST140.00104.22104.80106.25+25.09+31.71%117255.08%
BA250117C001450002023-11-29 10:05AM EST145.0090.79100.80101.350.00-29853.40%
BA250117C001500002023-11-28 3:10PM EST150.0085.2096.5097.500.00-832952.40%
BA250117C001550002023-11-28 9:31AM EST155.0091.0391.5593.10+10.03+12.38%128150.30%
BA250117C001600002023-11-30 2:32PM EST160.0083.5088.1088.450.00-226049.55%
BA250117C001650002023-11-28 12:14PM EST165.0074.0483.3084.850.00-128749.15%
BA250117C001700002023-12-01 10:08AM EST170.0079.5079.9080.30+3.45+4.54%129647.21%
BA250117C001750002023-12-01 1:13PM EST175.0075.0075.8076.40+3.50+4.90%123446.22%
BA250117C001800002023-12-01 11:19AM EST180.0071.0072.0072.50+2.00+2.90%162345.17%
BA250117C001850002023-11-30 12:18PM EST185.0066.8568.1568.60+5.22+8.47%1046744.06%
BA250117C001900002023-12-01 11:10AM EST190.0063.1964.4064.85+1.66+2.70%11,05343.08%
BA250117C001950002023-11-28 2:48PM EST195.0050.7160.4061.450.00-231442.47%
BA250117C002000002023-12-01 12:55PM EST200.0057.0057.2557.65+2.50+4.59%111,79341.29%
BA250117C002100002023-12-01 1:04PM EST210.0050.3349.8550.95+2.53+5.29%561,37439.78%
BA250117C002200002023-12-01 1:18PM EST220.0044.1044.1044.85+3.60+8.89%32,41038.59%
BA250117C002300002023-12-01 1:04PM EST230.0038.1338.2039.10+2.68+7.56%273,54637.39%
BA250117C002400002023-12-01 11:23AM EST240.0032.8832.8533.30+3.08+10.34%692,24435.77%
BA250117C002500002023-12-01 12:55PM EST250.0027.8028.0528.50+2.99+12.05%1153,83734.78%
BA250117C002600002023-12-01 1:20PM EST260.0023.8223.7024.15+1.82+8.27%6564733.84%
BA250117C002700002023-12-01 1:19PM EST270.0019.9519.8520.45+2.45+14.00%4867333.15%
BA250117C002800002023-12-01 11:34AM EST280.0016.4016.5517.10+1.40+9.33%211,59932.42%
BA250117C002900002023-11-30 1:50PM EST290.0011.9113.7514.300.00-250631.89%
BA250117C003000002023-12-01 1:36PM EST300.0011.5011.4011.90+1.20+11.65%2402,18431.42%
BA250117C003100002023-12-01 11:35AM EST310.009.209.459.85+0.80+9.52%1184530.99%
BA250117C003200002023-12-01 1:35PM EST320.008.007.858.00+1.40+21.21%6593330.46%
BA250117C003300002023-12-01 11:27AM EST330.006.236.456.70+1.02+19.58%4743430.34%
BA250117C003400002023-12-01 12:18PM EST340.005.205.355.50+0.60+13.04%823530.07%
BA250117C003500002023-12-01 1:07PM EST350.004.404.454.60+0.63+16.71%1912230.01%
BA250117C003600002023-12-01 1:09PM EST360.003.653.703.80+0.45+14.06%476429.87%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117P000650002023-12-01 10:02AM EST65.000.150.080.16-0.03-16.67%25,14649.71%
BA250117P000700002023-12-01 10:02AM EST70.000.160.020.22-0.03-15.79%222648.83%
BA250117P000750002023-12-01 10:02AM EST75.000.240.120.250.00-267146.97%
BA250117P000800002023-12-01 10:04AM EST80.000.210.010.33-0.03-12.50%217146.14%
BA250117P000850002023-12-01 10:04AM EST85.000.300.020.49-0.02-6.25%24946.29%
BA250117P000900002023-11-30 9:40AM EST90.000.380.051.500.00-237853.27%
BA250117P000950002023-11-30 9:38AM EST95.000.490.001.500.00-25050.55%
BA250117P001000002023-11-30 9:40AM EST100.000.590.440.640.00-240541.11%
BA250117P001050002023-11-30 2:14PM EST105.000.680.301.500.00-339945.51%
BA250117P001100002023-11-30 2:03PM EST110.000.850.501.300.00-101,12841.96%
BA250117P001150002023-11-14 11:19AM EST115.002.000.451.750.00-567342.29%
BA250117P001200002023-11-29 11:14AM EST120.001.500.451.950.00-14091741.05%
BA250117P001250002023-11-28 10:42AM EST125.001.401.351.570.00-693537.11%
BA250117P001300002023-11-28 2:09PM EST130.001.961.562.020.00-494537.13%
BA250117P001350002023-11-30 1:57PM EST135.002.021.752.08-0.04-1.94%124835.36%
BA250117P001400002023-12-01 12:11PM EST140.002.362.272.43-0.06-2.48%9960434.69%
BA250117P001450002023-12-01 12:14PM EST145.002.752.632.84+0.06+2.23%185734.08%
BA250117P001500002023-12-01 11:18AM EST150.003.193.103.20-0.06-1.85%291933.19%
BA250117P001550002023-11-30 2:27PM EST155.003.703.603.85-0.01-0.27%161332.96%
BA250117P001600002023-11-30 3:57PM EST160.004.204.154.250.00-881,76531.95%
BA250117P001650002023-11-30 12:44PM EST165.005.154.754.850.00-371,31931.31%
BA250117P001700002023-12-01 12:47PM EST170.005.555.455.55-0.19-3.31%42,17530.74%
BA250117P001750002023-12-01 11:18AM EST175.006.306.206.35-0.30-4.55%21,53730.23%
BA250117P001800002023-12-01 1:09PM EST180.007.207.057.200.00-5942,90629.65%
BA250117P001850002023-12-01 12:47PM EST185.008.157.958.15-0.35-4.12%111,56629.11%
BA250117P001900002023-12-01 12:47PM EST190.009.209.009.15-0.40-4.17%8452,64628.51%
BA250117P001950002023-12-01 12:47PM EST195.0010.3510.0510.30-0.20-1.90%2592727.98%
BA250117P002000002023-12-01 12:47PM EST200.0011.5511.3011.50-0.20-1.70%392,63027.39%
BA250117P002100002023-12-01 12:19PM EST210.0014.4014.1014.45-0.20-1.37%312,39126.47%
BA250117P002200002023-12-01 12:06PM EST220.0017.8017.3517.65-0.58-3.16%72,87625.26%
BA250117P002300002023-12-01 12:06PM EST230.0021.6021.1021.65-1.25-5.47%53,53024.34%
BA250117P002400002023-12-01 11:56AM EST240.0026.1525.3525.90-1.14-4.18%41,28823.05%
BA250117P002500002023-12-01 12:07PM EST250.0031.0530.6030.95-1.20-3.72%460921.93%
BA250117P002600002023-11-30 3:23PM EST260.0036.8536.2036.55-2.43-6.19%321120.65%
BA250117P002700002023-12-01 1:00PM EST270.0043.0542.5043.05-6.55-13.21%19819.54%
BA250117P002800002023-11-28 11:16AM EST280.0057.3049.4550.000.00-15220418.03%
BA250117P002900002023-11-20 10:51AM EST290.0074.2057.2058.100.00-1317.08%
BA250117P003000002023-11-27 2:32PM EST300.0081.1065.4566.600.00-29515.63%
BA250117P003100002023-11-08 2:55PM EST310.00119.3074.6075.500.00-23712.77%
BA250117P003200002023-11-29 2:51PM EST320.0095.7583.2086.500.00-565818.32%
BA250117P003300002023-08-01 1:54PM EST330.0091.45103.55108.200.00-24038.67%
BA250117P003400002023-09-20 8:41AM EST340.00133.60158.20165.000.00-4086.03%
BA250117P003500002023-07-28 12:57PM EST350.00111.10125.15128.750.00-3042.85%