BA - The Boeing Company

NYSE - NYSE Precio demorado. Divisa en USD
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
BA250117C000650002023-05-17 3:35PM EDT65.00147.77149.20154.800.00-131773.79%
BA250117C000700002023-05-23 9:58AM EDT70.00142.00145.80150.350.00-118073.58%
BA250117C000750002023-04-24 9:42AM EDT75.00136.00128.85136.350.00-1490.00%
BA250117C000800002023-04-19 11:35AM EDT80.00136.08131.10135.600.00-211356.71%
BA250117C000850002023-02-01 11:37AM EDT85.00141.00138.45142.600.00-27282.17%
BA250117C000900002023-03-14 11:18AM EDT90.00133.20129.70133.300.00-113068.03%
BA250117C000950002023-06-07 12:23PM EDT95.00125.00124.20128.45+5.50+4.60%33464.02%
BA250117C001000002023-06-06 12:39PM EDT100.00120.55120.25124.250.00-121362.81%
BA250117C001050002023-05-10 3:00PM EDT105.00106.16115.85119.300.00-128860.24%
BA250117C001100002023-04-17 3:26PM EDT110.00107.65108.05110.050.00-26251.68%
BA250117C001150002023-05-01 10:15AM EDT115.00106.0099.65101.700.00-34841.10%
BA250117C001200002023-05-26 10:22AM EDT120.0098.00103.90107.050.00-22856.64%
BA250117C001250002023-05-30 11:07AM EDT125.0096.45100.10102.650.00-39955.25%
BA250117C001300002023-06-07 10:08AM EDT130.0094.6594.3099.00+7.40+8.48%123052.81%
BA250117C001350002023-06-07 2:07PM EDT135.0092.5092.1594.70+0.30+0.33%39752.79%
BA250117C001400002023-06-06 11:13AM EDT140.0088.8488.3091.400.00-1016952.10%
BA250117C001450002023-06-07 9:39AM EDT145.0082.5983.0088.45+0.89+1.09%35450.56%
BA250117C001500002023-06-07 12:34PM EDT150.0081.8080.9084.20+0.50+0.62%227750.30%
BA250117C001550002023-06-02 3:16PM EDT155.0081.4477.5079.650.00-18250.28%
BA250117C001600002023-06-07 9:40AM EDT160.0072.1073.8077.20+3.10+4.49%521050.70%
BA250117C001650002023-06-07 9:58AM EDT165.0068.3570.1072.35+3.20+4.91%625148.09%
BA250117C001700002023-06-07 1:58PM EDT170.0066.6566.6568.85+0.45+0.68%222947.12%
BA250117C001750002023-06-07 1:59PM EDT175.0063.3563.0566.25-2.65-4.02%1513247.10%
BA250117C001800002023-06-07 1:58PM EDT180.0059.9559.7562.30+1.81+3.11%1441845.51%
BA250117C001850002023-06-07 1:58PM EDT185.0056.9056.8059.40-1.30-2.23%1138645.01%
BA250117C001900002023-06-07 1:59PM EDT190.0053.9053.8055.95+3.90+7.80%498543.88%
BA250117C001950002023-06-07 10:53AM EDT195.0050.3550.5553.75+3.10+6.56%128143.96%
BA250117C002000002023-06-07 2:03PM EDT200.0048.2547.8050.10+2.60+5.70%51,68842.51%
BA250117C002100002023-06-07 3:24PM EDT210.0043.0541.2545.15+2.60+6.43%1051441.76%
BA250117C002200002023-06-07 3:56PM EDT220.0038.0037.3539.20+2.61+7.37%141,67339.77%
BA250117C002300002023-06-07 11:34AM EDT230.0033.0032.5536.35+2.10+6.80%101,93740.43%
BA250117C002400002023-06-07 10:27AM EDT240.0027.9028.1529.95+1.40+5.28%11,37037.49%
BA250117C002500002023-06-07 2:33PM EDT250.0025.3024.5025.85+1.88+8.03%1996836.40%
BA250117C002600002023-06-07 3:44PM EDT260.0021.4021.5022.15+1.90+9.74%5539035.39%
BA250117C002700002023-06-07 3:10PM EDT270.0018.7518.1518.80+2.48+15.24%229634.42%
BA250117C002800002023-06-06 3:37PM EDT280.0015.6415.6516.35+1.29+8.99%124134.04%
BA250117C002900002023-06-07 3:19PM EDT290.0013.5712.8514.50+1.22+9.88%312734.03%
BA250117C003000002023-06-07 3:19PM EDT300.0011.5211.4511.95+0.95+8.99%5591333.01%
BA250117C003100002023-06-07 12:41PM EDT310.009.809.3510.25+1.00+11.36%151532.66%
BA250117C003200002023-06-07 3:59PM EDT320.008.308.158.80+0.75+9.93%4467232.38%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250117P000650002023-06-06 2:04PM EDT65.000.740.310.800.00-55,07149.17%
BA250117P000700002023-05-31 3:08PM EDT70.001.070.431.070.00-18348.73%
BA250117P000750002023-05-22 1:13PM EDT75.001.200.561.380.00-263348.21%
BA250117P000800002023-05-22 1:14PM EDT80.001.470.711.650.00-26147.13%
BA250117P000850002023-05-30 10:38AM EDT85.001.900.881.960.00-14046.16%
BA250117P000900002023-06-05 10:02AM EDT90.001.701.171.700.00-1034342.25%
BA250117P000950002023-05-23 1:51PM EDT95.002.711.752.640.00-25144.07%
BA250117P001000002023-06-06 2:16PM EDT100.002.402.002.570.00-145941.36%
BA250117P001050002023-05-26 12:07PM EDT105.003.742.183.500.00-135442.25%
BA250117P001100002023-06-05 10:37AM EDT110.003.552.903.200.00-201,01338.96%
BA250117P001150002023-06-05 9:57AM EDT115.004.053.353.800.00-1061938.52%
BA250117P001200002023-06-05 11:56AM EDT120.004.653.954.250.00-1682637.52%
BA250117P001250002023-05-19 12:02PM EDT125.006.304.505.350.00-13253337.96%
BA250117P001300002023-06-05 12:20PM EDT130.006.025.205.600.00-149636.31%
BA250117P001350002023-05-30 10:26AM EDT135.007.695.906.250.00-308035.47%
BA250117P001400002023-06-06 11:35AM EDT140.007.306.707.250.00-153835.19%
BA250117P001450002023-05-31 3:52PM EDT145.007.857.608.25-2.15-21.50%140834.75%
BA250117P001500002023-06-07 3:26PM EDT150.008.848.459.10-0.86-8.87%152533.94%
BA250117P001550002023-06-02 10:08AM EDT155.0010.859.509.900.00-4232832.98%
BA250117P001600002023-06-01 2:11PM EDT160.0012.5510.5511.600.00-283333.19%
BA250117P001650002023-06-07 1:58PM EDT165.0012.3510.9512.75-0.40-3.14%785932.50%
BA250117P001700002023-06-06 3:40PM EDT170.0014.5013.0513.800.00-11,08231.59%
BA250117P001750002023-06-07 11:10AM EDT175.0014.9014.2015.15-0.40-2.61%31,27830.95%
BA250117P001800002023-06-07 12:28PM EDT180.0016.4015.7517.05-1.85-10.14%31,85730.84%
BA250117P001850002023-06-07 12:35PM EDT185.0017.8517.0018.80-1.40-7.27%221,21830.43%
BA250117P001900002023-06-07 11:35AM EDT190.0019.4618.0020.35-1.74-8.21%52,23629.70%
BA250117P001950002023-06-07 12:33PM EDT195.0021.3020.4521.60-0.15-0.70%1748128.57%
BA250117P002000002023-06-07 3:40PM EDT200.0023.1021.9023.10-1.55-6.29%211,79927.61%
BA250117P002100002023-06-06 3:39PM EDT210.0028.2325.7027.60-0.77-2.66%102,14926.83%
BA250117P002200002023-06-07 3:49PM EDT220.0031.8230.2032.15-1.72-5.13%51,57025.63%
BA250117P002300002023-06-07 3:59PM EDT230.0036.2035.8037.90-1.60-4.23%91,69925.07%
BA250117P002400002023-06-07 3:37PM EDT240.0042.2541.2542.75-3.87-8.39%391723.15%
BA250117P002500002023-06-07 3:34PM EDT250.0048.4047.2550.30-1.90-3.78%118523.32%
BA250117P002600002023-06-07 3:49PM EDT260.0055.3752.7055.80-2.38-4.12%226420.78%
BA250117P002700002023-06-06 1:13PM EDT270.0062.8761.3563.700.00-1428320.20%
BA250117P002800002023-06-02 3:54PM EDT280.0070.6567.9571.650.00-19919.01%
BA250117P002900002023-06-02 3:54PM EDT290.0078.7576.2079.900.00-15317.29%
BA250117P003000002023-05-25 11:58AM EDT300.00100.1585.1589.600.00-1117.91%
BA250117P003100002023-03-28 10:08AM EDT310.00105.45102.95105.600.00-2229.32%
BA250117P003200002023-05-25 11:42AM EDT320.00120.00106.35109.700.00-3020.61%