Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,99+1,04 (+0,54%)
Al cierre: 04:00PM EDT
192,75 -0,24 (-0,12%)
Después del cierre: 05:22PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117C000650002024-03-18 11:26AM EDT65.00119.00126.00136.000.00-561386.17%
BA250117C000700002024-03-12 2:49PM EDT70.00117.00121.00131.000.00-357280.84%
BA250117C000750002024-02-29 10:30AM EDT75.00134.90117.00127.000.00-27681.87%
BA250117C000800002024-03-12 2:48PM EDT80.00108.34112.00122.000.00-111476.97%
BA250117C000850002024-03-22 3:05PM EDT85.00108.00107.00117.000.00-122872.38%
BA250117C000900002024-03-18 11:25AM EDT90.0095.55103.00113.000.00-520172.66%
BA250117C000950002024-02-29 10:30AM EDT95.00116.2098.00108.000.00-211268.36%
BA250117C001000002024-03-25 12:10PM EDT100.0096.7293.00103.000.00-339164.30%
BA250117C001050002024-03-04 10:36AM EDT105.00100.5889.0099.000.00-114864.11%
BA250117C001100002024-02-22 11:13AM EDT110.0099.4583.0587.600.00-221655.29%
BA250117C001150002024-03-14 10:00AM EDT115.0075.3580.0088.400.00-26457.21%
BA250117C001200002024-03-25 3:03PM EDT120.0078.9877.9582.350.00-2115256.48%
BA250117C001250002024-03-27 11:56AM EDT125.0073.9574.5076.250.00-518553.54%
BA250117C001300002024-03-26 3:37PM EDT130.0065.9470.2073.550.00-525853.94%
BA250117C001350002024-03-25 3:31PM EDT135.0065.3465.5069.250.00-110651.62%
BA250117C001400002024-03-26 1:48PM EDT140.0059.0062.2564.950.00-748550.90%
BA250117C001450002024-03-26 2:02PM EDT145.0054.4057.5560.050.00-511750.46%
BA250117C001500002024-03-28 3:54PM EDT150.0054.7853.6056.65+1.18+2.20%1145150.09%
BA250117C001550002024-03-27 10:00AM EDT155.0048.5048.9052.550.00-531648.19%
BA250117C001600002024-03-28 1:28PM EDT160.0046.5545.6047.50+4.85+11.63%6353244.51%
BA250117C001650002024-03-27 2:52PM EDT165.0041.9541.8545.100.00-131645.46%
BA250117C001700002024-03-28 3:11PM EDT170.0040.3039.8541.55+1.80+4.68%3647944.19%
BA250117C001750002024-03-28 2:54PM EDT175.0036.6736.1538.15+1.57+4.47%726343.02%
BA250117C001800002024-03-28 3:59PM EDT180.0033.9032.3034.90+1.15+3.51%341,12641.93%
BA250117C001850002024-03-28 3:41PM EDT185.0030.6029.5531.90+0.85+2.86%273041.06%
BA250117C001900002024-03-28 3:10PM EDT190.0028.0027.1529.00+1.00+3.70%491,83740.15%
BA250117C001950002024-03-28 3:40PM EDT195.0025.2025.0026.00+1.26+5.26%2075338.92%
BA250117C002000002024-03-28 3:58PM EDT200.0022.8022.2023.75+0.80+3.64%4884,98538.59%
BA250117C002100002024-03-28 12:20PM EDT210.0017.9817.7019.30+0.43+2.45%63,59437.43%
BA250117C002200002024-03-28 3:12PM EDT220.0014.7514.3515.50+0.45+3.15%877,63836.43%
BA250117C002300002024-03-28 3:59PM EDT230.0011.6111.3511.80+0.36+3.20%1354,53434.78%
BA250117C002400002024-03-28 2:58PM EDT240.009.108.559.25+0.50+5.81%483,41634.14%
BA250117C002500002024-03-28 3:39PM EDT250.007.096.607.50+0.19+2.75%905,93134.17%
BA250117C002600002024-03-28 3:39PM EDT260.005.515.055.75+0.21+3.96%75,60533.56%
BA250117C002700002024-03-28 10:21AM EDT270.004.304.204.35+0.15+3.61%56,46732.98%
BA250117C002800002024-03-28 9:30AM EDT280.003.202.913.35-0.02-0.62%102,73632.72%
BA250117C002900002024-03-28 12:44PM EDT290.002.582.393.10-0.02-0.77%161,25034.09%
BA250117C003000002024-03-28 3:22PM EDT300.002.041.712.10+0.09+4.62%484,17532.81%
BA250117C003100002024-03-28 3:00PM EDT310.001.621.331.90+0.05+3.18%51,20933.81%
BA250117C003200002024-03-28 2:24PM EDT320.001.281.271.66+0.03+2.40%594634.47%
BA250117C003300002024-03-28 3:34PM EDT330.001.020.771.310.00-52,50134.39%
BA250117C003400002024-03-25 12:07PM EDT340.000.910.590.950.00-1178033.83%
BA250117C003500002024-03-28 2:36PM EDT350.000.920.680.91+0.28+43.75%11,07234.91%
BA250117C003600002024-03-27 9:53AM EDT360.000.520.350.830.00-186235.65%
BA250117C003700002024-03-26 1:57PM EDT370.000.490.350.74+0.03+6.52%125636.21%
BA250117C003800002024-03-26 1:56PM EDT380.000.390.250.620.00-237936.38%
BA250117C003900002024-03-28 9:30AM EDT390.000.350.330.410.00-302,79035.33%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117P000650002024-03-27 12:53PM EDT65.000.120.090.200.00-35,72850.78%
BA250117P000700002024-03-26 12:15PM EDT70.000.160.080.300.00-1260652.34%
BA250117P000750002024-03-26 10:35AM EDT75.000.300.100.330.00-281949.71%
BA250117P000800002024-03-27 11:14AM EDT80.000.350.130.450.00-1025648.80%
BA250117P000850002024-03-26 2:23PM EDT85.000.430.170.620.00-115848.19%
BA250117P000900002024-03-26 3:39PM EDT90.000.750.310.600.00-255044.90%
BA250117P000950002024-03-28 3:49PM EDT95.000.570.370.67-0.13-18.57%140442.85%
BA250117P001000002024-03-27 12:11PM EDT100.000.770.551.040.00-262243.56%
BA250117P001050002024-03-26 12:29PM EDT105.001.100.711.220.00-10042642.09%
BA250117P001100002024-03-28 2:37PM EDT110.001.171.001.44-0.21-15.22%111,34640.76%
BA250117P001150002024-03-28 9:30AM EDT115.001.481.221.70-0.30-16.85%180939.51%
BA250117P001200002024-03-28 3:13PM EDT120.001.741.411.89-0.16-8.42%61,49537.77%
BA250117P001250002024-03-28 12:10PM EDT125.002.221.772.36-0.10-4.31%221,82937.19%
BA250117P001300002024-03-28 2:07PM EDT130.002.632.192.76-0.57-17.81%72,36636.05%
BA250117P001350002024-03-28 11:40AM EDT135.003.253.003.50-0.60-15.58%367335.86%
BA250117P001400002024-03-28 2:22PM EDT140.003.753.254.15-0.30-7.41%693,78235.05%
BA250117P001450002024-03-28 2:46PM EDT145.004.444.304.85-0.76-14.62%51,55834.14%
BA250117P001500002024-03-28 3:49PM EDT150.005.205.005.70-0.30-5.45%3853,68833.37%
BA250117P001550002024-03-28 12:08PM EDT155.006.455.656.70-0.40-5.84%11,75832.70%
BA250117P001600002024-03-28 3:12PM EDT160.007.257.207.80-0.50-6.45%235,86231.98%
BA250117P001650002024-03-28 3:10PM EDT165.008.507.959.05-0.50-5.56%322,93031.29%
BA250117P001700002024-03-28 10:55AM EDT170.0010.009.3510.50-0.40-3.85%410,35330.70%
BA250117P001750002024-03-28 3:57PM EDT175.0011.3910.8511.65-1.03-8.29%123,42529.36%
BA250117P001800002024-03-28 3:13PM EDT180.0013.1512.6013.85-0.85-6.07%685,42129.46%
BA250117P001850002024-03-28 3:13PM EDT185.0015.0014.8515.85-1.10-6.83%112,76928.94%
BA250117P001900002024-03-28 2:41PM EDT190.0017.2817.0018.00-1.00-5.47%143,84528.37%
BA250117P001950002024-03-28 10:11AM EDT195.0020.3018.8520.40-0.40-1.93%151,53527.89%
BA250117P002000002024-03-28 3:59PM EDT200.0021.9521.2522.90-1.40-6.00%154,75027.27%
BA250117P002100002024-03-28 2:42PM EDT210.0027.9027.0028.70-1.24-4.26%24,19626.33%
BA250117P002200002024-03-28 2:22PM EDT220.0034.4531.0035.55-1.15-3.23%12,66725.84%
BA250117P002300002024-03-28 9:48AM EDT230.0042.2538.3043.00-0.25-0.59%214,67425.21%
BA250117P002400002024-03-27 2:34PM EDT240.0050.9947.4551.250.00-92,23624.97%
BA250117P002500002024-03-27 10:20AM EDT250.0060.1155.7060.300.00-21,44225.60%
BA250117P002600002024-03-19 1:28PM EDT260.0079.2964.4569.800.00-117726.80%
BA250117P002700002024-03-26 3:58PM EDT270.0083.1572.0081.850.00-1005034.16%
BA250117P002800002024-03-28 2:01PM EDT280.0090.2082.0092.00-1.30-1.42%442336.81%
BA250117P002900002024-03-26 2:34PM EDT290.00105.8092.00102.000.00-9239.00%
BA250117P003000002024-03-28 2:52PM EDT300.00106.40102.00112.00-5.10-4.57%2408441.08%
BA250117P003100002024-03-27 3:55PM EDT310.00118.62112.00122.000.00-2743.05%
BA250117P003200002024-03-27 3:55PM EDT320.00128.64122.00132.000.00-2044.92%
BA250117P003300002024-03-21 3:44PM EDT330.00141.99132.00142.000.00-3046.71%
BA250117P003400002023-12-28 3:37PM EDT340.0080.85131.55137.400.00-21200.00%
BA250117P003500002023-12-04 4:02PM EDT350.00115.5699.95107.100.00-2000.00%
BA250117P003900002023-12-21 10:37AM EDT390.00124.55170.00180.000.00--00.00%