BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2023-05-17 3:35PM EDT | 65.00 | 147.77 | 149.20 | 154.80 | 0.00 | - | 1 | 317 | 73.79% |
| BA250117C00070000 | 2023-05-23 9:58AM EDT | 70.00 | 142.00 | 145.80 | 150.35 | 0.00 | - | 1 | 180 | 73.58% |
| BA250117C00075000 | 2023-04-24 9:42AM EDT | 75.00 | 136.00 | 128.85 | 136.35 | 0.00 | - | 1 | 49 | 0.00% |
| BA250117C00080000 | 2023-04-19 11:35AM EDT | 80.00 | 136.08 | 131.10 | 135.60 | 0.00 | - | 2 | 113 | 56.71% |
| BA250117C00085000 | 2023-02-01 11:37AM EDT | 85.00 | 141.00 | 138.45 | 142.60 | 0.00 | - | 2 | 72 | 82.17% |
| BA250117C00090000 | 2023-03-14 11:18AM EDT | 90.00 | 133.20 | 129.70 | 133.30 | 0.00 | - | 1 | 130 | 68.03% |
| BA250117C00095000 | 2023-06-07 12:23PM EDT | 95.00 | 125.00 | 124.20 | 128.45 | +5.50 | +4.60% | 3 | 34 | 64.02% |
| BA250117C00100000 | 2023-06-06 12:39PM EDT | 100.00 | 120.55 | 120.25 | 124.25 | 0.00 | - | 1 | 213 | 62.81% |
| BA250117C00105000 | 2023-05-10 3:00PM EDT | 105.00 | 106.16 | 115.85 | 119.30 | 0.00 | - | 12 | 88 | 60.24% |
| BA250117C00110000 | 2023-04-17 3:26PM EDT | 110.00 | 107.65 | 108.05 | 110.05 | 0.00 | - | 2 | 62 | 51.68% |
| BA250117C00115000 | 2023-05-01 10:15AM EDT | 115.00 | 106.00 | 99.65 | 101.70 | 0.00 | - | 3 | 48 | 41.10% |
| BA250117C00120000 | 2023-05-26 10:22AM EDT | 120.00 | 98.00 | 103.90 | 107.05 | 0.00 | - | 2 | 28 | 56.64% |
| BA250117C00125000 | 2023-05-30 11:07AM EDT | 125.00 | 96.45 | 100.10 | 102.65 | 0.00 | - | 3 | 99 | 55.25% |
| BA250117C00130000 | 2023-06-07 10:08AM EDT | 130.00 | 94.65 | 94.30 | 99.00 | +7.40 | +8.48% | 1 | 230 | 52.81% |
| BA250117C00135000 | 2023-06-07 2:07PM EDT | 135.00 | 92.50 | 92.15 | 94.70 | +0.30 | +0.33% | 3 | 97 | 52.79% |
| BA250117C00140000 | 2023-06-06 11:13AM EDT | 140.00 | 88.84 | 88.30 | 91.40 | 0.00 | - | 10 | 169 | 52.10% |
| BA250117C00145000 | 2023-06-07 9:39AM EDT | 145.00 | 82.59 | 83.00 | 88.45 | +0.89 | +1.09% | 3 | 54 | 50.56% |
| BA250117C00150000 | 2023-06-07 12:34PM EDT | 150.00 | 81.80 | 80.90 | 84.20 | +0.50 | +0.62% | 2 | 277 | 50.30% |
| BA250117C00155000 | 2023-06-02 3:16PM EDT | 155.00 | 81.44 | 77.50 | 79.65 | 0.00 | - | 1 | 82 | 50.28% |
| BA250117C00160000 | 2023-06-07 9:40AM EDT | 160.00 | 72.10 | 73.80 | 77.20 | +3.10 | +4.49% | 5 | 210 | 50.70% |
| BA250117C00165000 | 2023-06-07 9:58AM EDT | 165.00 | 68.35 | 70.10 | 72.35 | +3.20 | +4.91% | 6 | 251 | 48.09% |
| BA250117C00170000 | 2023-06-07 1:58PM EDT | 170.00 | 66.65 | 66.65 | 68.85 | +0.45 | +0.68% | 2 | 229 | 47.12% |
| BA250117C00175000 | 2023-06-07 1:59PM EDT | 175.00 | 63.35 | 63.05 | 66.25 | -2.65 | -4.02% | 15 | 132 | 47.10% |
| BA250117C00180000 | 2023-06-07 1:58PM EDT | 180.00 | 59.95 | 59.75 | 62.30 | +1.81 | +3.11% | 14 | 418 | 45.51% |
| BA250117C00185000 | 2023-06-07 1:58PM EDT | 185.00 | 56.90 | 56.80 | 59.40 | -1.30 | -2.23% | 11 | 386 | 45.01% |
| BA250117C00190000 | 2023-06-07 1:59PM EDT | 190.00 | 53.90 | 53.80 | 55.95 | +3.90 | +7.80% | 4 | 985 | 43.88% |
| BA250117C00195000 | 2023-06-07 10:53AM EDT | 195.00 | 50.35 | 50.55 | 53.75 | +3.10 | +6.56% | 1 | 281 | 43.96% |
| BA250117C00200000 | 2023-06-07 2:03PM EDT | 200.00 | 48.25 | 47.80 | 50.10 | +2.60 | +5.70% | 5 | 1,688 | 42.51% |
| BA250117C00210000 | 2023-06-07 3:24PM EDT | 210.00 | 43.05 | 41.25 | 45.15 | +2.60 | +6.43% | 10 | 514 | 41.76% |
| BA250117C00220000 | 2023-06-07 3:56PM EDT | 220.00 | 38.00 | 37.35 | 39.20 | +2.61 | +7.37% | 14 | 1,673 | 39.77% |
| BA250117C00230000 | 2023-06-07 11:34AM EDT | 230.00 | 33.00 | 32.55 | 36.35 | +2.10 | +6.80% | 10 | 1,937 | 40.43% |
| BA250117C00240000 | 2023-06-07 10:27AM EDT | 240.00 | 27.90 | 28.15 | 29.95 | +1.40 | +5.28% | 1 | 1,370 | 37.49% |
| BA250117C00250000 | 2023-06-07 2:33PM EDT | 250.00 | 25.30 | 24.50 | 25.85 | +1.88 | +8.03% | 19 | 968 | 36.40% |
| BA250117C00260000 | 2023-06-07 3:44PM EDT | 260.00 | 21.40 | 21.50 | 22.15 | +1.90 | +9.74% | 55 | 390 | 35.39% |
| BA250117C00270000 | 2023-06-07 3:10PM EDT | 270.00 | 18.75 | 18.15 | 18.80 | +2.48 | +15.24% | 2 | 296 | 34.42% |
| BA250117C00280000 | 2023-06-06 3:37PM EDT | 280.00 | 15.64 | 15.65 | 16.35 | +1.29 | +8.99% | 1 | 241 | 34.04% |
| BA250117C00290000 | 2023-06-07 3:19PM EDT | 290.00 | 13.57 | 12.85 | 14.50 | +1.22 | +9.88% | 3 | 127 | 34.03% |
| BA250117C00300000 | 2023-06-07 3:19PM EDT | 300.00 | 11.52 | 11.45 | 11.95 | +0.95 | +8.99% | 55 | 913 | 33.01% |
| BA250117C00310000 | 2023-06-07 12:41PM EDT | 310.00 | 9.80 | 9.35 | 10.25 | +1.00 | +11.36% | 1 | 515 | 32.66% |
| BA250117C00320000 | 2023-06-07 3:59PM EDT | 320.00 | 8.30 | 8.15 | 8.80 | +0.75 | +9.93% | 44 | 672 | 32.38% |
Ventaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2023-06-06 2:04PM EDT | 65.00 | 0.74 | 0.31 | 0.80 | 0.00 | - | 5 | 5,071 | 49.17% |
| BA250117P00070000 | 2023-05-31 3:08PM EDT | 70.00 | 1.07 | 0.43 | 1.07 | 0.00 | - | 1 | 83 | 48.73% |
| BA250117P00075000 | 2023-05-22 1:13PM EDT | 75.00 | 1.20 | 0.56 | 1.38 | 0.00 | - | 2 | 633 | 48.21% |
| BA250117P00080000 | 2023-05-22 1:14PM EDT | 80.00 | 1.47 | 0.71 | 1.65 | 0.00 | - | 2 | 61 | 47.13% |
| BA250117P00085000 | 2023-05-30 10:38AM EDT | 85.00 | 1.90 | 0.88 | 1.96 | 0.00 | - | 1 | 40 | 46.16% |
| BA250117P00090000 | 2023-06-05 10:02AM EDT | 90.00 | 1.70 | 1.17 | 1.70 | 0.00 | - | 10 | 343 | 42.25% |
| BA250117P00095000 | 2023-05-23 1:51PM EDT | 95.00 | 2.71 | 1.75 | 2.64 | 0.00 | - | 2 | 51 | 44.07% |
| BA250117P00100000 | 2023-06-06 2:16PM EDT | 100.00 | 2.40 | 2.00 | 2.57 | 0.00 | - | 1 | 459 | 41.36% |
| BA250117P00105000 | 2023-05-26 12:07PM EDT | 105.00 | 3.74 | 2.18 | 3.50 | 0.00 | - | 1 | 354 | 42.25% |
| BA250117P00110000 | 2023-06-05 10:37AM EDT | 110.00 | 3.55 | 2.90 | 3.20 | 0.00 | - | 20 | 1,013 | 38.96% |
| BA250117P00115000 | 2023-06-05 9:57AM EDT | 115.00 | 4.05 | 3.35 | 3.80 | 0.00 | - | 10 | 619 | 38.52% |
| BA250117P00120000 | 2023-06-05 11:56AM EDT | 120.00 | 4.65 | 3.95 | 4.25 | 0.00 | - | 16 | 826 | 37.52% |
| BA250117P00125000 | 2023-05-19 12:02PM EDT | 125.00 | 6.30 | 4.50 | 5.35 | 0.00 | - | 132 | 533 | 37.96% |
| BA250117P00130000 | 2023-06-05 12:20PM EDT | 130.00 | 6.02 | 5.20 | 5.60 | 0.00 | - | 1 | 496 | 36.31% |
| BA250117P00135000 | 2023-05-30 10:26AM EDT | 135.00 | 7.69 | 5.90 | 6.25 | 0.00 | - | 30 | 80 | 35.47% |
| BA250117P00140000 | 2023-06-06 11:35AM EDT | 140.00 | 7.30 | 6.70 | 7.25 | 0.00 | - | 1 | 538 | 35.19% |
| BA250117P00145000 | 2023-05-31 3:52PM EDT | 145.00 | 7.85 | 7.60 | 8.25 | -2.15 | -21.50% | 1 | 408 | 34.75% |
| BA250117P00150000 | 2023-06-07 3:26PM EDT | 150.00 | 8.84 | 8.45 | 9.10 | -0.86 | -8.87% | 1 | 525 | 33.94% |
| BA250117P00155000 | 2023-06-02 10:08AM EDT | 155.00 | 10.85 | 9.50 | 9.90 | 0.00 | - | 42 | 328 | 32.98% |
| BA250117P00160000 | 2023-06-01 2:11PM EDT | 160.00 | 12.55 | 10.55 | 11.60 | 0.00 | - | 2 | 833 | 33.19% |
| BA250117P00165000 | 2023-06-07 1:58PM EDT | 165.00 | 12.35 | 10.95 | 12.75 | -0.40 | -3.14% | 7 | 859 | 32.50% |
| BA250117P00170000 | 2023-06-06 3:40PM EDT | 170.00 | 14.50 | 13.05 | 13.80 | 0.00 | - | 1 | 1,082 | 31.59% |
| BA250117P00175000 | 2023-06-07 11:10AM EDT | 175.00 | 14.90 | 14.20 | 15.15 | -0.40 | -2.61% | 3 | 1,278 | 30.95% |
| BA250117P00180000 | 2023-06-07 12:28PM EDT | 180.00 | 16.40 | 15.75 | 17.05 | -1.85 | -10.14% | 3 | 1,857 | 30.84% |
| BA250117P00185000 | 2023-06-07 12:35PM EDT | 185.00 | 17.85 | 17.00 | 18.80 | -1.40 | -7.27% | 22 | 1,218 | 30.43% |
| BA250117P00190000 | 2023-06-07 11:35AM EDT | 190.00 | 19.46 | 18.00 | 20.35 | -1.74 | -8.21% | 5 | 2,236 | 29.70% |
| BA250117P00195000 | 2023-06-07 12:33PM EDT | 195.00 | 21.30 | 20.45 | 21.60 | -0.15 | -0.70% | 17 | 481 | 28.57% |
| BA250117P00200000 | 2023-06-07 3:40PM EDT | 200.00 | 23.10 | 21.90 | 23.10 | -1.55 | -6.29% | 21 | 1,799 | 27.61% |
| BA250117P00210000 | 2023-06-06 3:39PM EDT | 210.00 | 28.23 | 25.70 | 27.60 | -0.77 | -2.66% | 10 | 2,149 | 26.83% |
| BA250117P00220000 | 2023-06-07 3:49PM EDT | 220.00 | 31.82 | 30.20 | 32.15 | -1.72 | -5.13% | 5 | 1,570 | 25.63% |
| BA250117P00230000 | 2023-06-07 3:59PM EDT | 230.00 | 36.20 | 35.80 | 37.90 | -1.60 | -4.23% | 9 | 1,699 | 25.07% |
| BA250117P00240000 | 2023-06-07 3:37PM EDT | 240.00 | 42.25 | 41.25 | 42.75 | -3.87 | -8.39% | 3 | 917 | 23.15% |
| BA250117P00250000 | 2023-06-07 3:34PM EDT | 250.00 | 48.40 | 47.25 | 50.30 | -1.90 | -3.78% | 1 | 185 | 23.32% |
| BA250117P00260000 | 2023-06-07 3:49PM EDT | 260.00 | 55.37 | 52.70 | 55.80 | -2.38 | -4.12% | 2 | 264 | 20.78% |
| BA250117P00270000 | 2023-06-06 1:13PM EDT | 270.00 | 62.87 | 61.35 | 63.70 | 0.00 | - | 14 | 283 | 20.20% |
| BA250117P00280000 | 2023-06-02 3:54PM EDT | 280.00 | 70.65 | 67.95 | 71.65 | 0.00 | - | 1 | 99 | 19.01% |
| BA250117P00290000 | 2023-06-02 3:54PM EDT | 290.00 | 78.75 | 76.20 | 79.90 | 0.00 | - | 1 | 53 | 17.29% |
| BA250117P00300000 | 2023-05-25 11:58AM EDT | 300.00 | 100.15 | 85.15 | 89.60 | 0.00 | - | 1 | 1 | 17.91% |
| BA250117P00310000 | 2023-03-28 10:08AM EDT | 310.00 | 105.45 | 102.95 | 105.60 | 0.00 | - | 2 | 2 | 29.32% |
| BA250117P00320000 | 2023-05-25 11:42AM EDT | 320.00 | 120.00 | 106.35 | 109.70 | 0.00 | - | 3 | 0 | 20.61% |
© 2023 Yahoo. Todos los derechos reservados.