Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,55-3,81 (-2,20%)
Al cierre: 04:00PM EDT
169,55 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250620C000900002024-03-25 1:07PM EDT90.00108.6085.0588.100.00-1260.38%
BA250620C000950002024-04-10 9:52AM EDT95.0088.0982.6083.550.00-15260.71%
BA250620C001000002024-04-12 2:33PM EDT100.0079.1178.3079.25-1.98-2.44%27558.55%
BA250620C001050002024-03-26 10:45AM EDT105.0095.4074.1575.100.00-505656.74%
BA250620C001100002024-04-09 3:15PM EDT110.0077.4570.1071.100.00-511355.16%
BA250620C001150002024-04-10 1:55PM EDT115.0070.2565.6067.050.00-12152.95%
BA250620C001200002024-04-11 2:52PM EDT120.0066.6762.4563.100.00-102852.21%
BA250620C001250002024-04-12 2:33PM EDT125.0059.2758.7559.35-3.50-5.58%13150.95%
BA250620C001300002024-04-10 10:19AM EDT130.0060.6054.7055.950.00-23550.71%
BA250620C001350002024-04-09 12:49PM EDT135.0059.8051.3052.150.00-56649.05%
BA250620C001400002024-03-28 3:06PM EDT140.0068.0447.9548.700.00-88447.89%
BA250620C001450002024-04-09 2:31PM EDT145.0051.3244.4045.650.00-41647.25%
BA250620C001500002024-04-12 3:32PM EDT150.0042.1041.4042.20-2.65-5.92%316645.83%
BA250620C001550002024-04-12 11:16AM EDT155.0040.2438.4539.25-8.06-16.69%14545.05%
BA250620C001600002024-04-12 3:26PM EDT160.0036.2235.7036.40-2.73-7.01%129744.27%
BA250620C001650002024-04-12 3:26PM EDT165.0033.5032.6033.50-1.75-4.96%62043.27%
BA250620C001700002024-04-12 9:38AM EDT170.0032.5030.4530.90-0.40-1.22%17542.56%
BA250620C001750002024-04-12 3:44PM EDT175.0028.1028.0028.45-1.80-6.02%156741.90%
BA250620C001800002024-04-12 3:52PM EDT180.0025.8525.1026.10-1.30-4.79%1127041.23%
BA250620C001850002024-04-12 2:31PM EDT185.0024.0723.0023.95-1.63-6.34%4337840.67%
BA250620C001900002024-04-12 12:55PM EDT190.0022.4520.9021.90-0.06-0.27%210940.11%
BA250620C001950002024-04-12 3:22PM EDT195.0020.0019.6520.00-1.65-7.62%311739.60%
BA250620C002000002024-04-12 3:47PM EDT200.0018.0017.9018.20-1.80-9.09%3371039.08%
BA250620C002100002024-04-12 10:28AM EDT210.0015.1114.7515.05-1.17-7.19%376638.24%
BA250620C002200002024-04-12 3:47PM EDT220.0012.3012.1513.05-1.39-10.15%3170738.51%
BA250620C002300002024-04-12 3:42PM EDT230.0010.109.9510.25-1.00-9.01%191,01237.07%
BA250620C002400002024-04-12 2:26PM EDT240.008.408.108.40-0.60-6.67%525936.59%
BA250620C002500002024-04-12 2:52PM EDT250.006.856.606.85-0.65-8.67%457436.15%
BA250620C002600002024-04-12 3:02PM EDT260.005.505.355.60-0.45-7.56%201,75335.82%
BA250620C002700002024-04-12 2:26PM EDT270.004.524.354.55-0.35-7.19%453735.49%
BA250620C002800002024-04-12 12:58PM EDT280.003.793.553.70-0.26-6.42%424235.22%
BA250620C002900002024-04-12 2:24PM EDT290.003.052.893.05-0.39-11.34%523335.12%
BA250620C003000002024-04-12 3:47PM EDT300.002.402.352.49-0.22-8.40%471,47234.95%
BA250620C003100002024-04-12 1:00PM EDT310.002.031.912.03-0.12-5.58%324634.79%
BA250620C003200002024-04-12 9:54AM EDT320.001.611.551.67-0.74-31.49%1019434.72%
BA250620C003300002024-04-12 12:28PM EDT330.001.451.271.38-0.01-0.68%47134.67%
BA250620C003400002024-04-10 12:28PM EDT340.001.091.051.26-0.02-1.80%111335.25%
BA250620C003500002024-04-11 3:50PM EDT350.000.930.851.17-0.04-4.12%117835.90%
BA250620C003600002024-04-12 12:37PM EDT360.000.750.701.00-0.15-16.67%240035.99%
BA250620C003700002024-04-12 11:52AM EDT370.000.630.360.90+0.18+40.00%23736.38%
BA250620C003800002024-04-11 3:55PM EDT380.000.600.500.790.00-811836.59%
BA250620C003900002024-04-12 2:41PM EDT390.000.480.390.69+0.02+4.35%927336.74%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA250620P000900002024-04-12 12:29PM EDT90.001.801.502.00+0.15+9.09%127041.48%
BA250620P000950002024-03-26 9:30AM EDT95.001.742.162.260.00-111539.72%
BA250620P001000002024-04-12 1:29PM EDT100.002.752.662.77+0.25+10.00%41,13738.90%
BA250620P001050002024-04-11 9:42AM EDT105.002.983.203.350.00-19038.08%
BA250620P001100002024-04-12 3:01PM EDT110.003.903.854.00+0.82+26.62%1432737.23%
BA250620P001150002024-04-10 3:47PM EDT115.004.054.554.750.00-495436.44%
BA250620P001200002024-04-11 11:54AM EDT120.005.005.405.600.00-1519735.66%
BA250620P001250002024-04-12 1:31PM EDT125.006.486.356.55+0.98+17.82%354234.89%
BA250620P001300002024-04-12 9:58AM EDT130.007.057.407.60-0.05-0.70%881,03134.10%
BA250620P001350002024-04-12 1:06PM EDT135.008.628.608.80+0.84+10.80%21,54733.39%
BA250620P001400002024-04-12 2:32PM EDT140.0010.109.9010.15+1.20+13.48%2755532.72%
BA250620P001450002024-04-11 10:13AM EDT145.0010.7511.4011.650.00-6228632.07%
BA250620P001500002024-04-11 2:25PM EDT150.0011.7513.0013.250.00-8021,15331.36%
BA250620P001550002024-04-12 1:54PM EDT155.0014.8514.8015.05+1.45+10.82%339030.73%
BA250620P001600002024-04-12 3:39PM EDT160.0016.7916.7017.00+1.49+9.74%484130.10%
BA250620P001650002024-04-11 2:48PM EDT165.0017.1318.7519.100.00-117829.44%
BA250620P001700002024-04-12 1:41PM EDT170.0021.0321.0021.95+1.64+8.46%639629.59%
BA250620P001750002024-04-11 2:30PM EDT175.0021.5323.4024.150.00-1218928.61%
BA250620P001800002024-04-12 2:03PM EDT180.0026.3026.0526.50+2.30+9.58%121,75027.60%
BA250620P001850002024-04-05 3:53PM EDT185.0023.0528.8529.350.00-2478927.03%
BA250620P001900002024-04-11 2:21PM EDT190.0029.4531.8032.400.00-451626.49%
BA250620P001950002024-04-03 3:19PM EDT195.0027.4334.9536.150.00-11,20726.70%
BA250620P002000002024-04-12 3:01PM EDT200.0038.6038.2538.85+2.90+8.12%667725.14%
BA250620P002100002024-04-10 12:56PM EDT210.0042.8045.4046.550.00-279524.70%
BA250620P002200002024-04-12 10:51AM EDT220.0052.1653.0554.55+1.31+2.58%1228423.82%
BA250620P002300002024-04-09 11:11AM EDT230.0052.5461.6063.100.00-114323.02%
BA250620P002400002024-03-14 1:02PM EDT240.0059.5969.9571.950.00-96621.83%
BA250620P002500002024-04-12 12:46PM EDT250.0079.6479.3081.50+2.99+3.90%39521.97%
BA250620P002600002024-04-09 9:42AM EDT260.0078.1089.1091.550.00-2923.85%
BA250620P002700002024-02-15 10:53AM EDT270.0066.3584.1090.700.00-100.00%
BA250620P002800002024-01-23 3:48PM EDT280.0068.6078.2081.300.00-230.00%
BA250620P002900002024-01-10 11:42AM EDT290.0064.7380.6082.450.00-2130.00%
BA250620P003000002024-04-05 11:08AM EDT300.00115.85128.80132.050.00-1031.92%
BA250620P003100002023-12-19 3:23PM EDT310.0057.5293.00103.000.00-200.00%
BA250620P003200002023-12-28 11:44AM EDT320.0066.25111.40117.950.00-200.00%
BA250620P003300002023-12-28 11:41AM EDT330.0074.20121.35128.000.00--00.00%
BA250620P003400002023-12-28 11:41AM EDT340.0082.45131.25138.000.00-200.00%
BA250620P003500002023-12-28 3:04PM EDT350.0091.65141.15148.200.00--00.00%
BA250620P003600002023-12-12 2:01PM EDT360.00111.89137.80147.000.00--00.00%
BA250620P003900002024-02-07 2:09PM EDT390.00178.00187.45194.550.00--00.00%