Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,82-0,41 (-0,24%)
Al cierre: 04:00PM EDT
169,80 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA260618C000950002024-04-16 2:02PM EDT95.0092.0085.0095.000.00-1257.93%
BA260618C001050002024-04-11 3:05PM EDT105.0086.1578.2586.950.00-1755.26%
BA260618C001100002024-04-11 2:13PM EDT110.0082.4876.4579.650.00-1152.53%
BA260618C001150002024-04-16 3:42PM EDT115.0075.0772.1576.100.00-1150.84%
BA260618C001200002024-03-18 10:08AM EDT120.0079.3070.3573.200.00-4251.39%
BA260618C001250002024-04-09 3:09PM EDT125.0074.0065.7070.150.00-1252.73%
BA260618C001300002024-04-16 2:01PM EDT130.0066.3061.7566.600.00-1551.30%
BA260618C001350002024-04-15 12:06PM EDT135.0062.9059.3064.000.00-11951.05%
BA260618C001400002024-04-11 3:23PM EDT140.0062.7057.7559.900.00-62448.86%
BA260618C001500002024-04-12 11:04AM EDT150.0055.0050.9054.250.00-3647.47%
BA260618C001550002024-04-10 10:07AM EDT155.0054.6948.7051.700.00-1146.98%
BA260618C001600002024-04-16 2:29PM EDT160.0047.0546.7549.950.00-1347.29%
BA260618C001650002024-04-16 11:57AM EDT165.0047.0844.9546.100.00-111545.23%
BA260618C001700002024-04-18 12:06PM EDT170.0043.7042.3043.600.00-203044.58%
BA260618C001750002024-04-15 12:45PM EDT175.0040.0039.8541.950.00-52544.75%
BA260618C001800002024-04-16 2:32PM EDT180.0038.5038.1039.250.00-14343.75%
BA260618C001850002024-04-11 11:09AM EDT185.0036.6035.7536.750.00-41142.90%
BA260618C001900002024-04-19 12:47PM EDT190.0034.4533.8034.90+1.66+5.06%12042.64%
BA260618C001950002024-04-15 9:55AM EDT195.0032.2831.9032.800.00-51642.05%
BA260618C002000002024-04-19 2:29PM EDT200.0030.7529.5532.25+0.25+0.82%8019742.96%
BA260618C002100002024-04-10 9:41AM EDT210.0029.7526.4527.500.00-14940.90%
BA260618C002200002024-04-17 9:30AM EDT220.0023.4523.3524.300.00-23540.13%
BA260618C002300002024-04-19 9:30AM EDT230.0020.6020.1021.45-0.85-3.96%12139.46%
BA260618C002400002024-04-18 11:26AM EDT240.0019.0017.7018.950.00-224938.91%
BA260618C002500002024-04-16 3:59PM EDT250.0016.0015.6516.750.00-811038.45%
BA260618C002600002024-04-18 1:29PM EDT260.0015.6313.6514.550.00-11037.76%
BA260618C002700002024-04-16 10:49AM EDT270.0011.9611.1012.700.00-31337.24%
BA260618C002800002024-04-17 1:03PM EDT280.009.0510.3011.550.00-102137.35%
BA260618C002900002024-04-16 10:00AM EDT290.009.369.1010.050.00-33736.86%
BA260618C003000002024-04-17 9:34AM EDT300.007.957.058.850.00-15036.57%
BA260618C003100002024-04-12 11:06AM EDT310.008.203.8511.150.00-12340.86%
BA260618C003200002024-04-19 2:10PM EDT320.007.576.106.80+0.67+9.71%42835.97%
BA260618C003300002024-04-15 2:45PM EDT330.005.305.157.050.00-1737.45%
BA260618C003400002024-01-16 10:30AM EDT340.0012.370.000.000.00--112.50%
BA260618C003500002024-04-18 2:02PM EDT350.004.103.354.600.00-1128435.28%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA260618P000950002024-04-01 2:10PM EDT95.004.550.885.05+1.25+37.88%110137.28%
BA260618P001000002024-04-19 9:30AM EDT100.005.205.006.15+0.58+12.55%62437.16%
BA260618P001050002024-04-19 2:30PM EDT105.006.105.806.35+0.95+18.45%124035.00%
BA260618P001100002024-04-11 9:30AM EDT110.006.306.808.700.00-1336.86%
BA260618P001150002024-03-28 12:18PM EDT115.005.707.858.350.00-21833.66%
BA260618P001200002024-04-17 3:21PM EDT120.009.088.959.600.00-117233.19%
BA260618P001250002024-04-11 10:12AM EDT125.009.8010.1012.950.00-21935.62%
BA260618P001300002024-04-11 10:56AM EDT130.0011.477.1512.650.00-1632.56%
BA260618P001350002024-04-16 11:11AM EDT135.0013.3012.8017.750.00-30030236.62%
BA260618P001400002024-04-17 2:36PM EDT140.0011.4012.7015.250.00-210530.77%
BA260618P001450002024-03-12 12:24PM EDT145.0014.0015.1516.750.00-111429.97%
BA260618P001500002024-04-16 1:44PM EDT150.0018.6718.0018.950.00-240229.85%
BA260618P001550002024-04-15 12:10PM EDT155.0019.9019.6520.800.00-23429.19%
BA260618P001600002024-04-18 10:22AM EDT160.0022.0021.5522.700.00-113928.47%
BA260618P001650002024-04-15 2:10PM EDT165.0024.7323.9525.000.00-55528.05%
BA260618P001700002024-03-27 10:41AM EDT170.0027.0024.3527.75+5.80+27.36%3727.95%
BA260618P001750002024-04-10 11:15AM EDT175.0027.0726.7530.900.00-21728.13%
BA260618P001800002024-04-12 3:07PM EDT180.0031.3530.7032.750.00-9222126.86%
BA260618P001850002024-03-19 12:15PM EDT185.0030.8332.4535.900.00-61026.77%
BA260618P001900002024-04-16 1:26PM EDT190.0037.8236.6537.900.00-153325.39%
BA260618P001950002024-03-14 11:58AM EDT195.0034.7039.8040.700.00-1624.68%
BA260618P002000002024-04-10 12:09PM EDT200.0041.1042.3044.850.00-111925.23%
BA260618P002100002024-04-10 3:57PM EDT210.0046.1048.9550.700.00-21423.37%
BA260618P002200002024-03-12 1:37PM EDT220.0048.7552.9555.050.00-2518.69%
BA260618P002300002024-03-12 9:30AM EDT230.0052.6258.9066.250.00-6322.22%
BA260618P002500002024-03-18 11:05AM EDT250.0074.2079.9582.250.00-1218.88%
BA260618P002600002024-03-04 12:25PM EDT260.0066.6773.1081.450.00-230.00%
BA260618P002700002024-03-18 11:04AM EDT270.0091.9795.15105.000.00-1126.74%
BA260618P002900002024-02-12 11:57AM EDT290.0083.59102.05110.900.00-210.00%
BA260618P003000002024-04-08 12:16PM EDT300.00117.70125.00135.000.00-1030.56%