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 diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA261218C000950002024-04-18 11:29AM EDT95.0094.0088.0098.000.00-1657.15%
BA261218C001000002024-04-18 3:20PM EDT100.0089.7585.0594.000.00-12856.04%
BA261218C001050002024-04-18 1:17PM EDT105.0085.5081.0091.000.00-19954.81%
BA261218C001100002024-04-12 3:00PM EDT110.0083.0081.4586.150.00-11355.40%
BA261218C001150002024-04-16 2:01PM EDT115.0079.8577.5080.450.00-11652.31%
BA261218C001200002024-04-18 11:34AM EDT120.0076.2774.3577.000.00-21051.29%
BA261218C001250002024-04-19 1:45PM EDT125.0075.0071.1573.35+0.54+0.73%11050.09%
BA261218C001300002024-04-17 10:18AM EDT130.0069.6568.4071.050.00-12951.49%
BA261218C001350002024-04-18 11:34AM EDT135.0066.8762.6567.500.00-2450.00%
BA261218C001400002024-04-18 2:45PM EDT140.0063.9062.3064.550.00-17449.17%
BA261218C001450002024-04-15 3:53PM EDT145.0057.5859.3561.500.00-143548.18%
BA261218C001500002024-04-17 2:55PM EDT150.0057.8756.9059.650.00-724548.42%
BA261218C001550002024-04-11 12:34PM EDT155.0056.8054.1056.050.00-108246.77%
BA261218C001600002024-04-17 10:18AM EDT160.0053.1851.7053.500.00-16746.16%
BA261218C001650002024-04-17 10:19AM EDT165.0050.9046.9054.750.00-23649.25%
BA261218C001700002024-04-19 12:57PM EDT170.0048.0047.1548.75+1.00+2.13%5230745.11%
BA261218C001750002024-04-15 2:52PM EDT175.0044.0045.0046.700.00-514444.82%
BA261218C001800002024-04-19 1:21PM EDT180.0045.6442.4547.70+2.64+6.14%217747.35%
BA261218C001850002024-04-19 3:20PM EDT185.0041.8640.4541.85+0.59+1.43%16343.36%
BA261218C001900002024-04-19 12:52PM EDT190.0039.4834.6539.50+0.08+0.20%111842.63%
BA261218C001950002024-04-12 2:20PM EDT195.0037.7036.8037.800.00-26442.44%
BA261218C002000002024-04-19 3:43PM EDT200.0035.1034.9035.95-1.30-3.57%1846142.06%
BA261218C002100002024-04-17 12:13PM EDT210.0032.0031.3032.30+0.42+1.33%116441.19%
BA261218C002200002024-04-18 1:54PM EDT220.0027.3127.8029.200.00-47340.61%
BA261218C002300002024-04-19 10:28AM EDT230.0026.3425.3526.40+0.49+1.90%226340.11%
BA261218C002400002024-04-19 3:36PM EDT240.0023.0022.7523.50-0.20-0.86%318639.33%
BA261218C002500002024-04-19 2:52PM EDT250.0020.7520.0520.95+0.63+3.13%110938.68%
BA261218C002600002024-04-18 2:06PM EDT260.0018.0518.0018.500.00-17637.94%
BA261218C002700002024-04-19 3:53PM EDT270.0016.3916.0517.15-0.36-2.15%56638.11%
BA261218C002800002024-04-18 11:07AM EDT280.0015.2112.4015.350.00-210537.69%
BA261218C002900002024-04-17 3:29PM EDT290.0013.099.0513.800.00-13237.38%
BA261218C003000002024-04-19 3:44PM EDT300.0012.0011.4512.25+0.22+1.87%329336.91%
BA261218C003100002024-04-18 3:41PM EDT310.0010.509.6510.950.00-28436.59%
BA261218C003200002024-04-18 2:23PM EDT320.0010.309.1010.05+0.90+9.57%23736.60%
BA261218C003300002024-04-19 2:10PM EDT330.008.627.858.75-0.42-4.65%413136.01%
BA261218C003400002024-04-18 12:16PM EDT340.007.887.308.000.00-17535.99%
BA261218C003500002024-04-19 1:52PM EDT350.007.006.107.45+0.15+2.19%261036.15%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA261218P000950002024-04-17 2:06PM EDT95.005.504.959.250.00-218541.93%
BA261218P001000002024-04-18 10:55AM EDT100.006.206.056.600.00-129634.36%
BA261218P001050002024-04-19 1:29PM EDT105.007.007.007.70-0.40-5.41%126733.95%
BA261218P001100002024-04-12 2:48PM EDT110.008.608.159.050.00-116633.78%
BA261218P001150002024-04-11 11:33AM EDT115.009.109.1510.250.00-29033.20%
BA261218P001200002024-04-15 2:58PM EDT120.0010.8010.4011.950.00-38033.19%
BA261218P001250002024-04-12 10:51AM EDT125.0012.0011.7513.100.00-17332.29%
BA261218P001300002024-04-12 3:58PM EDT130.0013.2713.1014.050.00-11131.07%
BA261218P001350002024-04-17 11:14AM EDT135.0015.1014.5515.850.00-46830.80%
BA261218P001400002024-04-17 10:32AM EDT140.0015.8016.2018.250.00-111531.06%
BA261218P001450002024-04-18 1:11PM EDT145.0018.2513.3518.850.00-1829.24%
BA261218P001500002024-04-19 10:34AM EDT150.0017.2519.6020.65-2.73-13.66%512728.64%
BA261218P001550002024-04-15 1:13PM EDT155.0021.9121.7522.500.00-1527.99%
BA261218P001600002024-04-19 1:14PM EDT160.0024.0023.9526.10-0.10-0.41%11,23328.93%
BA261218P001650002024-04-16 9:30AM EDT165.0026.5825.7527.450.00-19727.58%
BA261218P001700002024-04-17 1:06PM EDT170.0028.8728.0033.800.00-1016030.81%
BA261218P001750002024-04-19 9:41AM EDT175.0030.9530.1531.95-0.10-0.32%17126.31%
BA261218P001800002024-04-19 1:37PM EDT180.0033.9533.4034.75+0.35+1.04%11,56526.02%
BA261218P001850002024-04-16 3:58PM EDT185.0036.3936.0538.750.00-12626.70%
BA261218P001900002024-04-17 2:06PM EDT190.0039.0038.8039.900.00-146924.70%
BA261218P001950002024-04-10 2:26PM EDT195.0039.9540.8042.500.00-59623.90%
BA261218P002000002024-04-12 11:10AM EDT200.0044.7341.6046.850.00-427624.60%
BA261218P002100002024-04-12 10:51AM EDT210.0050.1050.1552.950.00-274323.28%
BA261218P002200002024-04-19 10:08AM EDT220.0056.2555.7059.60+8.85+18.67%17621.98%
BA261218P002300002024-03-25 2:32PM EDT230.0052.6863.6066.750.00-122320.63%
BA261218P002400002024-03-20 10:42AM EDT240.0063.5071.6074.600.00-11019.48%
BA261218P002500002024-04-16 11:16AM EDT250.0082.9180.8583.200.00-74018.75%
BA261218P002600002024-04-19 11:30AM EDT260.0089.8889.4092.15+6.51+7.81%58318.05%
BA261218P002700002024-04-12 9:36AM EDT270.0097.4995.00105.000.00-16424.11%
BA261218P002800002024-03-18 11:04AM EDT280.00101.49105.00114.900.00-1025.17%
BA261218P002900002024-03-14 11:51AM EDT290.00109.43115.00125.000.00-2026.47%
BA261218P003000002024-04-08 12:58PM EDT300.00117.30125.00135.000.00-1027.56%
BA261218P003200002024-02-09 4:49PM EDT320.00111.45116.00126.000.00--00.00%