Mercados españoles cerrados en 8 hrs 11 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
172,88 +0,67 (+0,39%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250321C000950002024-05-20 9:30AM EDT95.0096.000.000.000.00-100.00%
BA250321C001000002024-05-09 2:27PM EDT100.0087.350.000.000.00-200.00%
BA250321C001050002024-05-09 2:27PM EDT105.0082.900.000.000.00-5900.00%
BA250321C001100002024-05-23 11:09AM EDT110.0074.950.000.000.00-900.00%
BA250321C001150002024-05-09 2:20PM EDT115.0073.950.000.000.00-200.00%
BA250321C001200002024-05-17 1:34PM EDT120.0072.000.000.000.00-100.00%
BA250321C001250002024-05-14 3:34PM EDT125.0064.750.000.000.00-100.00%
BA250321C001300002024-05-09 10:21AM EDT130.0061.300.000.000.00-200.00%
BA250321C001350002024-05-23 2:32PM EDT135.0049.360.000.000.00-100.00%
BA250321C001400002024-05-23 3:25PM EDT140.0045.000.000.000.00-500.00%
BA250321C001450002024-05-20 2:14PM EDT145.0053.350.000.000.00-900.00%
BA250321C001500002024-05-23 12:22PM EDT150.0040.000.000.000.00-500.00%
BA250321C001550002024-05-21 1:59PM EDT155.0045.300.000.000.00-300.00%
BA250321C001600002024-05-21 1:49PM EDT160.0041.800.000.000.00-100.00%
BA250321C001650002024-05-23 9:51AM EDT165.0036.600.000.000.00-300.00%
BA250321C001700002024-05-23 3:37PM EDT170.0026.000.000.000.00-3300.00%
BA250321C001750002024-05-23 3:37PM EDT175.0023.400.000.000.00-3300.39%
BA250321C001800002024-05-23 3:37PM EDT180.0020.880.000.000.00-3601.56%
BA250321C001850002024-05-23 12:06PM EDT185.0020.700.000.000.00-601.56%
BA250321C001900002024-05-23 2:12PM EDT190.0017.370.000.000.00-403.13%
BA250321C001950002024-05-23 1:40PM EDT195.0015.650.000.000.00-103.13%
BA250321C002000002024-05-23 3:34PM EDT200.0013.310.000.000.00-6103.13%
BA250321C002050002024-05-23 1:58PM EDT205.0012.300.000.000.00-503.13%
BA250321C002100002024-05-23 3:49PM EDT210.0010.700.000.000.00-106.25%
BA250321C002150002024-05-23 2:45PM EDT215.009.480.000.000.00-206.25%
BA250321C002200002024-05-23 2:42PM EDT220.008.440.000.000.00-1306.25%
BA250321C002250002024-05-21 2:09PM EDT225.0011.370.000.000.00-2406.25%
BA250321C002300002024-05-23 3:52PM EDT230.006.200.000.000.00-606.25%
BA250321C002350002024-05-23 10:45AM EDT235.007.500.000.000.00-506.25%
BA250321C002400002024-05-23 2:45PM EDT240.005.000.000.000.00-306.25%
BA250321C002450002024-05-23 9:30AM EDT245.006.250.000.000.00-106.25%
BA250321C002500002024-05-23 3:09PM EDT250.003.830.000.000.00-3206.25%
BA250321C002550002024-05-23 2:45PM EDT255.003.410.000.000.00-206.25%
BA250321C002600002024-05-23 3:04PM EDT260.002.950.000.000.00-6012.50%
BA250321C002650002024-05-23 2:56PM EDT265.002.620.000.000.00-2012.50%
BA250321C002700002024-05-23 3:09PM EDT270.002.270.000.000.00-31012.50%
BA250321C002750002024-05-23 2:55PM EDT275.002.030.000.000.00-2012.50%
BA250321C002800002024-05-23 1:24PM EDT280.001.850.000.000.00-1012.50%
BA250321C002850002024-05-15 2:41PM EDT285.001.760.000.000.00-2012.50%
BA250321C002900002024-05-17 1:22PM EDT290.002.000.000.000.00-1012.50%
BA250321C002950002024-05-21 10:08AM EDT295.001.720.000.000.00-5012.50%
BA250321C003000002024-05-20 11:23AM EDT300.001.730.000.000.00-19012.50%
BA250321C003050002024-05-23 11:09AM EDT305.001.080.000.000.00-247012.50%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250321P000950002024-05-23 11:11AM EDT95.000.800.000.000.00-2012.50%
BA250321P001000002024-05-20 3:19PM EDT100.000.810.000.000.00-2012.50%
BA250321P001050002024-05-20 3:24PM EDT105.001.030.000.000.00-2012.50%
BA250321P001100002024-05-23 3:20PM EDT110.002.000.000.000.00-4012.50%
BA250321P001150002024-05-20 3:32PM EDT115.001.610.000.000.00-3012.50%
BA250321P001200002024-05-23 2:53PM EDT120.003.050.000.000.00-20506.25%
BA250321P001250002024-05-23 3:37PM EDT125.003.770.000.000.00-306.25%
BA250321P001300002024-05-23 12:15PM EDT130.004.150.000.000.00-206.25%
BA250321P001350002024-05-23 10:01AM EDT135.003.950.000.000.00-2006.25%
BA250321P001400002024-05-23 2:12PM EDT140.006.550.000.000.00-11206.25%
BA250321P001450002024-05-23 3:43PM EDT145.007.850.000.000.00-7103.13%
BA250321P001500002024-05-23 2:11PM EDT150.009.070.000.000.00-9903.13%
BA250321P001550002024-05-23 3:44PM EDT155.0010.700.000.000.00-11303.13%
BA250321P001600002024-05-23 3:43PM EDT160.0012.000.000.000.00-21201.56%
BA250321P001650002024-05-23 2:54PM EDT165.0014.430.000.000.00-6401.56%
BA250321P001700002024-05-23 1:48PM EDT170.0016.300.000.000.00-5700.39%
BA250321P001750002024-05-23 11:29AM EDT175.0018.050.000.000.00-3200.00%
BA250321P001800002024-05-23 1:53PM EDT180.0021.000.000.000.00-500.00%
BA250321P001850002024-05-23 3:23PM EDT185.0024.390.000.000.00-200.00%
BA250321P001900002024-05-22 11:07AM EDT190.0020.620.000.000.00-600.00%
BA250321P001950002024-05-16 10:18AM EDT195.0023.540.000.000.00-500.00%
BA250321P002000002024-05-21 2:41PM EDT200.0025.500.000.000.00-1000.00%
BA250321P002050002024-05-16 10:18AM EDT205.0029.650.000.000.00-500.00%
BA250321P002100002024-05-20 1:53PM EDT210.0031.730.000.000.00-900.00%
BA250321P002150002024-05-20 10:15AM EDT215.0034.700.000.000.00-300.00%
BA250321P002200002024-05-10 12:25PM EDT220.0044.010.000.000.00-33700.00%
BA250321P002250002024-04-26 2:28PM EDT225.0057.700.000.000.00-100.00%
BA250321P002300002024-05-22 9:38AM EDT230.0048.400.000.000.00-100.00%
BA250321P002350002024-05-20 10:24AM EDT235.0049.500.000.000.00-100.00%
BA250321P002400002024-04-24 3:57PM EDT240.0074.010.000.000.00-58000.00%
BA250321P002450002024-04-24 2:52PM EDT245.0082.550.000.000.00-9000.00%
BA250321P002500002024-04-12 12:44PM EDT250.0079.3066.0076.000.00-400.00%
BA250321P002550002024-04-09 3:09PM EDT255.0078.0573.0574.700.00--00.00%
BA250321P002600002024-04-25 12:42PM EDT260.0096.510.000.000.00-1000.00%