Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,01-8,05 (-3,98%)
Al cierre: 3:59PM EST

194,03 0,02 (0,01 %)
Después del cierre: 4:00PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA210129C001150002020-12-22 9:38AM EST115.00106.5091.7593.200.00--6776.27%
BA210129C001250002021-01-19 10:10AM EST125.0083.7567.1068.150.00--10.00%
BA210129C001300002021-01-27 1:57PM EST130.0064.3062.0063.35-10.10-13.58%150.00%
BA210129C001350002021-01-19 12:06AM EST135.0071.3057.2558.050.00--70.00%
BA210129C001400002021-01-21 11:06AM EST140.0067.4551.9552.900.00-220.00%
BA210129C001450002021-01-21 9:42AM EST145.0064.9547.3548.150.00-130.00%
BA210129C001470002021-01-26 3:22PM EST147.0055.8045.1546.10+55.80--40.00%
BA210129C001500002021-01-27 1:30PM EST150.0044.6542.1043.10-7.35-14.13%3550.00%
BA210129C001600002021-01-27 3:28PM EST160.0033.0032.4033.05-10.38-23.93%4480.00%
BA210129C001650002021-01-26 9:50AM EST165.0041.0027.2528.000.00-42920.00%
BA210129C001700002021-01-27 2:45PM EST170.0024.1022.2523.45-7.97-24.85%4883,4970.00%
BA210129C001750002021-01-27 10:53AM EST175.0020.7017.2518.25-7.30-26.07%22150.00%
BA210129C001800002021-01-27 11:38AM EST180.0017.9012.9513.70-4.70-20.80%221990.00%
BA210129C001850002021-01-27 12:08PM EST185.009.318.659.20-8.89-48.85%545735.55%
BA210129C001875002021-01-27 3:39PM EST187.507.256.757.10-8.80-54.83%1023638.77%
BA210129C001900002021-01-27 3:42PM EST190.005.285.205.45-8.07-60.45%66631943.68%
BA210129C001925002021-01-27 3:42PM EST192.503.943.854.00-7.18-64.57%93118445.61%
BA210129C001950002021-01-27 3:43PM EST195.002.862.772.93-6.59-69.74%3,22227648.36%
BA210129C001975002021-01-27 3:40PM EST197.502.001.962.02-5.60-73.68%2,01525849.32%
BA210129C002000002021-01-27 3:43PM EST200.001.421.381.46-4.63-76.53%11,0042,19751.42%
BA210129C002025002021-01-27 3:42PM EST202.500.930.951.03-3.82-80.42%1,9641,55053.37%
BA210129C002050002021-01-27 3:44PM EST205.000.740.720.77-2.91-79.73%7,3694,07756.74%
BA210129C002075002021-01-27 3:45PM EST207.500.560.520.54-2.27-80.21%2,4383,51058.84%
BA210129C002100002021-01-27 3:43PM EST210.000.410.410.43-1.72-80.75%8,5439,73862.45%
BA210129C002125002021-01-27 3:40PM EST212.500.330.320.34-1.29-79.63%2,1752,40865.63%
BA210129C002150002021-01-27 3:43PM EST215.000.270.250.28-1.00-78.74%4,7264,89168.85%
BA210129C002175002021-01-27 3:38PM EST217.500.210.220.24-0.73-77.66%1,2072,10172.85%
BA210129C002200002021-01-27 3:42PM EST220.000.190.180.20-0.57-75.00%5,1477,63175.98%
BA210129C002225002021-01-27 3:43PM EST222.500.160.150.16-0.49-75.38%1,0511,98978.71%
BA210129C002250002021-01-27 3:43PM EST225.000.140.140.15-0.39-73.58%3,7014,93983.01%
BA210129C002275002021-01-27 3:31PM EST227.500.130.100.12-0.32-71.11%5021,32184.38%
BA210129C002300002021-01-27 3:37PM EST230.000.120.090.13-0.25-67.57%1,0363,77489.26%
BA210129C002325002021-01-27 3:14PM EST232.500.100.090.22-0.23-69.70%1,2611,65099.02%
BA210129C002350002021-01-27 3:45PM EST235.000.080.080.10-0.20-71.43%2502,57196.09%
BA210129C002375002021-01-27 2:54PM EST237.500.040.080.10-0.21-84.00%3591,355100.39%
BA210129C002400002021-01-27 3:31PM EST240.000.070.060.09-0.15-68.18%6761,817102.34%
BA210129C002425002021-01-27 3:39PM EST242.500.050.060.09-0.15-75.00%172836106.64%
BA210129C002450002021-01-27 3:39PM EST245.000.040.030.04-0.13-76.47%61610101.17%
BA210129C002475002021-01-27 3:24PM EST247.500.030.040.05-0.14-82.35%96186107.81%
BA210129C002500002021-01-27 3:26PM EST250.000.040.020.05-0.09-69.23%2931,676108.59%
BA210129C002525002021-01-27 11:12AM EST252.500.020.030.06-0.14-87.50%3213115.63%
BA210129C002550002021-01-27 3:15PM EST255.000.020.010.04-0.09-81.82%166176112.50%
BA210129C002575002021-01-27 3:25PM EST257.500.020.030.05-0.09-81.82%1489121.88%
BA210129C002600002021-01-27 3:37PM EST260.000.020.030.05-0.11-84.62%63915125.00%
BA210129C002625002021-01-27 12:36PM EST262.500.010.030.08-0.07-87.50%4241133.59%
BA210129C002650002021-01-27 3:10PM EST265.000.020.010.03-0.07-77.78%117282123.44%
BA210129C002700002021-01-27 1:47PM EST270.000.010.020.03-0.06-85.71%58860132.81%
BA210129C002750002021-01-27 3:11PM EST275.000.020.000.01-0.04-66.67%7172121.88%
BA210129C002800002021-01-27 10:09AM EST280.000.020.000.03+0.01+100.00%12272139.06%
BA210129C002850002021-01-27 2:30PM EST285.000.010.000.11-0.02-66.67%261164.84%
BA210129C002900002021-01-27 11:13AM EST290.000.010.000.03-0.03-75.00%2159150.00%
BA210129C002950002021-01-26 2:17PM EST295.000.040.000.030.00-457156.25%
BA210129C003000002021-01-27 2:56PM EST300.000.010.000.01-0.01-50.00%43194150.00%
BA210129C003050002021-01-25 3:29PM EST305.000.030.000.030.00-5277167.19%
BA210129C003100002021-01-27 10:08AM EST310.000.010.000.010.00-3373156.25%
BA210129C003150002021-01-26 3:45PM EST315.000.020.000.010.00-54151162.50%
BA210129C003200002021-01-21 11:36AM EST320.000.040.000.040.00-8685187.50%
BA210129C003250002021-01-25 9:31AM EST325.000.040.000.010.00-19127171.88%
BA210129C003300002021-01-22 9:52AM EST330.000.030.000.010.00-134308175.00%
BA210129C003350002021-01-26 9:34AM EST335.000.020.000.010.00-189181.25%
BA210129C003400002021-01-25 9:45AM EST340.000.020.000.010.00-2241187.50%
BA210129C003450002021-01-27 3:00PM EST345.000.010.000.010.00-15354187.50%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA210129P001050002021-01-13 10:41AM EST105.000.030.000.020.00-25225.00%
BA210129P001100002021-01-22 11:56AM EST110.000.060.000.270.00-29273.05%
BA210129P001150002021-01-27 1:16PM EST115.000.010.000.270.00-330253.91%
BA210129P001200002021-01-26 3:59PM EST120.000.100.000.270.00-24235.16%
BA210129P001250002021-01-12 9:30AM EST125.000.100.000.110.00-15193.75%
BA210129P001300002021-01-25 12:30PM EST130.000.020.000.200.00-1010191.80%
BA210129P001350002021-01-26 11:50AM EST135.000.010.000.010.00-111128.13%
BA210129P001400002021-01-25 11:31AM EST140.000.010.000.020.00-1988125.00%
BA210129P001450002021-01-27 9:34AM EST145.000.010.000.12-0.03-75.00%141135.16%
BA210129P001460002021-01-27 12:25PM EST146.000.010.000.15-0.03-75.00%112135.94%
BA210129P001470002021-01-26 1:41PM EST147.000.010.000.200.00-3636138.28%
BA210129P001480002021-01-26 11:04AM EST148.000.010.000.180.00-17133.59%
BA210129P001490002021-01-27 2:43PM EST149.000.010.000.09-0.02-66.67%114306119.53%
BA210129P001500002021-01-27 3:45PM EST150.000.060.020.03+0.03+100.00%2501,098109.38%
BA210129P001550002021-01-27 3:32PM EST155.000.040.030.05-0.01-20.00%296263101.95%
BA210129P001600002021-01-27 3:40PM EST160.000.070.080.100.00-4851,09599.22%
BA210129P001650002021-01-27 3:32PM EST165.000.120.140.17-0.01-7.69%4181,00192.77%
BA210129P001700002021-01-27 3:44PM EST170.000.260.250.26+0.08+44.44%9851,11885.55%
BA210129P001750002021-01-27 3:43PM EST175.000.430.430.45+0.15+53.57%1,3751,08178.91%
BA210129P001800002021-01-27 3:42PM EST180.000.770.740.77+0.27+54.00%2,2262,52171.88%
BA210129P001850002021-01-27 3:44PM EST185.001.451.381.50+0.63+76.83%1,6912,22867.29%
BA210129P001875002021-01-27 3:42PM EST187.502.001.942.02+0.98+96.08%1,4221,57965.33%
BA210129P001900002021-01-27 3:43PM EST190.002.752.712.82+1.38+100.73%8,9254,36964.65%
BA210129P001925002021-01-27 3:43PM EST192.503.833.754.00+2.02+111.60%2,6251,82165.67%
BA210129P001950002021-01-27 3:45PM EST195.005.105.155.35+2.72+114.29%3,8163,77467.38%
BA210129P001975002021-01-27 3:40PM EST197.506.846.807.05+3.75+121.36%1,2641,36470.46%
BA210129P002000002021-01-27 3:44PM EST200.008.758.708.95+4.65+113.41%2,3453,71074.41%
BA210129P002025002021-01-27 3:15PM EST202.509.9010.6011.05+4.69+90.02%8851,54877.88%
BA210129P002050002021-01-27 2:43PM EST205.0013.0013.0013.35+6.29+93.74%6062,15385.82%
BA210129P002075002021-01-27 2:56PM EST207.5014.1015.1015.75+5.75+68.86%26364990.97%
BA210129P002100002021-01-27 3:05PM EST210.0016.7517.4518.15+6.71+66.83%3921,51797.61%
BA210129P002125002021-01-27 2:49PM EST212.5019.7719.6020.60+8.43+74.34%185599102.00%
BA210129P002150002021-01-27 3:02PM EST215.0022.0522.3023.15+8.30+60.36%91999113.04%
BA210129P002175002021-01-27 1:48PM EST217.5024.5024.8525.55+8.35+51.70%24487120.51%
BA210129P002200002021-01-27 2:08PM EST220.0025.9527.3028.20+7.67+41.96%91703129.49%
BA210129P002225002021-01-27 3:21PM EST222.5029.0729.4030.50+9.11+45.64%51202129.44%
BA210129P002250002021-01-27 3:24PM EST225.0031.9232.0532.70+9.37+41.55%20531134.57%
BA210129P002275002021-01-27 1:15PM EST227.5034.4034.3535.35+9.53+38.32%62327140.72%
BA210129P002300002021-01-27 1:55PM EST230.0036.0036.9537.75+8.56+31.20%30312147.46%
BA210129P002325002021-01-27 3:43PM EST232.5040.0039.4040.35+9.86+32.71%5351154.79%
BA210129P002350002021-01-27 3:40PM EST235.0042.3542.0542.75+9.70+29.71%45338162.01%
BA210129P002375002021-01-27 3:37PM EST237.5044.8544.6545.20+12.65+39.29%210169.14%
BA210129P002400002021-01-27 3:23PM EST240.0046.9047.1047.75+9.25+24.57%7283175.29%
BA210129P002425002021-01-27 3:16PM EST242.5048.6049.6050.45+11.91+32.46%24184.57%
BA210129P002450002021-01-27 3:13PM EST245.0051.4552.2052.95+11.56+28.98%15192.19%
BA210129P002475002021-01-27 11:05AM EST247.5048.9054.4055.35+8.05+19.71%137191.55%
BA210129P002500002021-01-27 12:24PM EST250.0053.6357.0057.70+5.58+11.61%224196.39%
BA210129P002525002021-01-26 1:12PM EST252.5049.3559.5560.700.00-13211.33%
BA210129P002550002021-01-26 3:22PM EST255.0052.3062.0063.200.00-2020216.11%
BA210129P002600002021-01-27 11:56AM EST260.0063.7066.9067.95+4.70+7.97%629221.00%
BA210129P002625002021-01-25 2:15PM EST262.5060.0569.6070.450.00-55229.88%
BA210129P002700002021-01-20 9:30AM EST270.0058.0077.0577.750.00-23240.72%
BA210129P003000002021-01-20 11:05AM EST300.0088.21106.90107.950.00-1033297.07%
BA210129P003200002021-01-25 3:43PM EST320.00117.40126.95127.850.00-22328.42%
BA210129P003250002021-01-27 9:45AM EST325.00131.90132.00132.85+131.90-10337.21%
BA210129P003300002021-01-26 9:48AM EST330.00124.80136.85137.950.00-116343.55%
BA210129P003450002021-01-25 9:30AM EST345.00141.75152.00152.750.00-20363.96%