Mercados españoles abiertos en 2 hrs 27 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
174,52+2,31 (+1,34%)
Al cierre: 04:00PM EDT
174,38 -0,14 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA260116C000900002024-05-09 3:24PM EDT90.00101.6590.00100.000.00-486361.27%
BA260116C000950002024-05-17 1:02PM EDT95.0098.6989.3095.300.00-13962.60%
BA260116C001000002024-05-23 3:16PM EDT100.0084.7385.2591.250.00-116460.73%
BA260116C001050002024-05-09 12:59PM EDT105.0088.7081.1087.800.00-61259.33%
BA260116C001100002024-05-23 12:57PM EDT110.0078.5077.8082.800.00-104457.24%
BA260116C001150002024-05-22 10:41AM EDT115.0084.9373.9076.550.00-1753.54%
BA260116C001200002024-05-09 12:46PM EDT120.0077.0069.5573.100.00-125951.97%
BA260116C001250002024-05-21 2:31PM EDT125.0078.3066.6568.400.00-11850.53%
BA260116C001300002024-05-24 10:22AM EDT130.0058.6562.9068.95-13.20-18.37%815952.37%
BA260116C001350002024-05-16 2:20PM EDT135.0068.2659.5562.650.00-72851.47%
BA260116C001400002024-04-25 1:56PM EDT140.0050.3055.8559.400.00-12513750.51%
BA260116C001450002024-01-22 1:50PM EDT145.0088.9078.1080.050.00-1881.09%
BA260116C001500002024-05-23 2:11PM EDT150.0050.0050.1556.000.00-722252.41%
BA260116C001550002024-05-23 2:15PM EDT155.0047.0047.6549.450.00-21546.91%
BA260116C001600002024-05-24 3:25PM EDT160.0045.3544.6050.00+0.75+1.68%335150.38%
BA260116C001650002024-05-24 11:23AM EDT165.0041.6242.0543.00-0.88-2.07%222944.41%
BA260116C001700002024-05-24 2:46PM EDT170.0039.7538.1045.00+0.75+1.92%424949.26%
BA260116C001750002024-05-24 9:49AM EDT175.0035.3736.5039.25-2.13-5.68%438944.77%
BA260116C001800002024-05-24 2:10PM EDT180.0034.7734.2535.50+1.47+4.41%1153042.62%
BA260116C001850002024-05-23 1:22PM EDT185.0032.0031.3535.750.00-518344.96%
BA260116C001900002024-05-24 10:22AM EDT190.0027.7029.4531.30-7.68-21.71%350841.86%
BA260116C001950002024-05-23 1:30PM EDT195.0027.9327.3531.700.00-118644.14%
BA260116C002000002024-05-24 3:20PM EDT200.0026.3325.7026.90+1.23+4.90%751,76840.49%
BA260116C002100002024-05-24 2:37PM EDT210.0023.0322.1523.90+0.83+3.74%1835040.31%
BA260116C002200002024-05-24 1:52PM EDT220.0019.8017.8520.45+1.30+7.03%544839.28%
BA260116C002300002024-05-24 2:31PM EDT230.0016.7015.3017.25+0.65+4.05%50441238.16%
BA260116C002400002024-05-24 1:42PM EDT240.0014.6713.9015.30+0.77+5.54%50283838.18%
BA260116C002500002024-05-24 11:23AM EDT250.0012.0011.1013.10+0.10+0.84%331,25737.61%
BA260116C002600002024-05-24 3:44PM EDT260.0010.5010.0011.40+0.52+5.21%271,16437.37%
BA260116C002700002024-05-24 1:06PM EDT270.008.897.509.35-3.01-25.29%1580936.35%
BA260116C002800002024-05-23 2:12PM EDT280.007.476.809.450.00-214938.19%
BA260116C002900002024-05-23 3:59PM EDT290.006.504.858.550.00-113,27638.44%
BA260116C003000002024-05-24 3:35PM EDT300.005.805.505.90+0.50+9.43%31,90635.57%
BA260116C003100002024-05-24 10:32AM EDT310.002.593.405.10-2.06-44.30%2016135.44%
BA260116C003200002024-05-24 10:27AM EDT320.003.753.854.35-1.75-31.82%554135.20%
BA260116C003300002024-05-20 9:38AM EDT330.004.803.453.750.00-314435.08%
BA260116C003400002024-05-16 12:06PM EDT340.003.702.973.250.00-1619835.00%
BA260116C003500002024-05-24 12:20PM EDT350.002.602.472.80+0.10+4.00%5045734.89%
BA260116C003600002024-05-15 1:36PM EDT360.002.201.402.470.00-14534.95%
BA260116C003700002024-05-22 12:40PM EDT370.002.811.792.150.00-110534.91%
BA260116C003800002024-05-24 10:34AM EDT380.001.600.472.11-0.20-11.11%321535.68%
BA260116C003900002024-05-24 3:54PM EDT390.001.501.481.88+0.10+7.14%20863435.76%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA260116P000900002024-05-24 9:38AM EDT90.002.301.892.43-0.25-9.80%11,49338.14%
BA260116P000950002024-05-22 9:53AM EDT95.002.202.573.950.00-10019540.70%
BA260116P001000002024-05-23 1:17PM EDT100.003.502.863.500.00-1055836.59%
BA260116P001050002024-05-16 11:06AM EDT105.003.503.804.150.00-168935.85%
BA260116P001100002024-05-24 2:10PM EDT110.005.374.456.20+0.97+22.05%136538.25%
BA260116P001150002024-05-23 2:36PM EDT115.005.905.157.050.00-18537.34%
BA260116P001200002024-05-24 9:38AM EDT120.006.766.206.65+0.01+0.15%21,45133.86%
BA260116P001250002024-05-22 2:42PM EDT125.006.247.109.000.00-822135.61%
BA260116P001300002024-05-23 3:43PM EDT130.009.058.408.850.00-441532.67%
BA260116P001350002024-05-23 12:11PM EDT135.009.758.3010.600.00-350432.85%
BA260116P001400002024-05-24 10:02AM EDT140.0012.109.7011.45+0.60+5.22%11,20431.44%
BA260116P001450002024-05-24 11:34AM EDT145.0013.0012.5012.95-0.10-0.76%31,00330.88%
BA260116P001500002024-05-24 2:48PM EDT150.0014.4513.4514.55-0.60-3.99%94,77530.28%
BA260116P001550002024-05-23 11:37AM EDT155.0015.6611.6016.850.00-469230.41%
BA260116P001600002024-05-24 10:35AM EDT160.0019.1017.5518.85+0.40+2.14%32,18729.97%
BA260116P001650002024-05-23 1:22PM EDT165.0020.2519.6022.550.00-520231.38%
BA260116P001700002024-05-23 2:06PM EDT170.0022.5020.3022.500.00-101,79028.20%
BA260116P001750002024-05-24 1:01PM EDT175.0024.2823.6024.75-0.97-3.84%160027.58%
BA260116P001800002024-05-24 10:46AM EDT180.0028.3025.0527.60+0.30+1.07%41,67527.48%
BA260116P001850002024-05-24 3:54PM EDT185.0029.4328.6532.10+4.48+17.96%517829.05%
BA260116P001900002024-05-22 10:44AM EDT190.0027.1031.4532.750.00-129726.15%
BA260116P001950002024-05-17 3:33PM EDT195.0030.3733.2536.450.00-434026.51%
BA260116P002000002024-05-24 10:35AM EDT200.0039.9336.5541.00+0.73+1.86%21,17127.69%
BA260116P002100002024-05-10 2:01PM EDT210.0041.6043.4545.450.00-167824.18%
BA260116P002200002024-05-24 2:21PM EDT220.0051.6350.2053.45-2.16-4.02%161024.24%
BA260116P002300002024-05-24 1:01PM EDT230.0059.2255.2562.60+2.99+5.32%121425.40%
BA260116P002400002024-05-23 11:33AM EDT240.0066.8263.6069.400.00-1138922.44%
BA260116P002500002024-05-20 10:05AM EDT250.0065.0072.2577.000.00-44818.97%
BA260116P002600002024-04-24 11:02AM EDT260.0089.4883.0089.800.00-19126.71%
BA260116P002700002024-05-06 11:54AM EDT270.0087.7091.00100.000.00-30028.70%
BA260116P002800002024-03-14 10:35AM EDT280.0097.50108.25112.250.00-9034.16%
BA260116P002900002024-02-05 12:17PM EDT290.0084.4489.1591.500.00-25140.00%
BA260116P003000002024-03-27 12:58PM EDT300.00109.25130.20135.250.00-2041.85%
BA260116P003100002023-12-21 12:57PM EDT310.0062.1591.05101.000.00-200.00%
BA260116P003200002024-02-02 4:00PM EDT320.00110.80117.65122.100.00-200.00%
BA260116P003400002024-01-09 10:34AM EDT340.00113.730.000.000.00-100.00%
BA260116P003800002023-12-19 2:56PM EDT380.00117.72163.00173.000.00--00.00%
BA260116P003900002024-04-24 11:36AM EDT390.00221.84210.00220.000.00-1043.17%