Mercados españoles abiertos en 3 hrs 1 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
209,67-1,50 (-0,71%)
Al cierre: 04:00PM EST
209,87 +0,20 (+0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230203C001000002023-01-19 9:47AM EST100.00106.08109.15110.450.00--6297.66%
BA230203C001150002023-01-12 12:28PM EST115.0099.6394.0595.500.00--1239.06%
BA230203C001250002023-01-06 3:49PM EST125.0087.8784.1585.450.00-10214.06%
BA230203C001350002023-01-27 10:49AM EST135.0075.5874.1575.450.00-57185.16%
BA230203C001400002023-01-09 1:13PM EST140.0070.1869.0570.500.00-66166.80%
BA230203C001450002023-01-19 9:40AM EST145.0061.7064.1065.500.00--5158.20%
BA230203C001500002023-01-27 3:21PM EST150.0062.0059.1560.500.00-1041148.83%
BA230203C001550002023-01-30 3:45PM EST155.0054.8954.2555.60-1.61-2.85%1016146.68%
BA230203C001600002023-01-27 12:57PM EST160.0052.0749.1550.600.00-27128.71%
BA230203C001625002023-01-30 3:45PM EST162.5047.3546.7548.00-1.60-3.27%1114122.27%
BA230203C001650002023-01-30 10:10AM EST165.0044.7544.1545.50-1.85-3.97%315110.94%
BA230203C001675002023-01-27 3:41PM EST167.5044.3641.5543.050.00-2629102.15%
BA230203C001700002023-01-30 2:39PM EST170.0040.7539.4040.55-1.40-3.32%1235110.74%
BA230203C001725002023-01-30 12:00PM EST172.5036.8936.7038.05+1.99+5.70%1497.27%
BA230203C001750002023-01-30 12:45PM EST175.0034.0234.2535.40-2.59-7.07%1212887.11%
BA230203C001775002023-01-27 2:17PM EST177.5034.5431.7033.050.00-13185.06%
BA230203C001800002023-01-30 2:51PM EST180.0030.3029.3530.30-1.80-5.61%1410875.39%
BA230203C001825002023-01-30 2:55PM EST182.5027.6526.8028.00-2.70-8.90%32174.51%
BA230203C001850002023-01-30 2:14PM EST185.0024.9024.4525.10-2.98-10.69%610959.77%
BA230203C001875002023-01-30 2:41PM EST187.5022.8921.8523.05-0.23-0.99%42964.84%
BA230203C001900002023-01-30 2:21PM EST190.0020.0619.4520.35-1.89-8.61%17156.25%
BA230203C001925002023-01-30 10:55AM EST192.5015.5517.0518.15-3.95-20.26%47757.67%
BA230203C001950002023-01-30 3:21PM EST195.0015.0514.8515.40-3.12-17.17%1315951.66%
BA230203C001975002023-01-30 10:28AM EST197.5012.5512.4513.20-2.30-15.49%212657.42%
BA230203C002000002023-01-30 3:36PM EST200.0010.6510.2510.70-1.25-10.50%4929749.27%
BA230203C002025002023-01-30 3:22PM EST202.508.428.258.60-2.04-19.50%2517046.97%
BA230203C002050002023-01-30 3:31PM EST205.006.476.306.70-1.13-14.87%69347145.41%
BA230203C002075002023-01-30 3:40PM EST207.505.154.704.95-0.85-14.17%40962443.24%
BA230203C002100002023-01-30 3:58PM EST210.003.353.353.50-1.05-23.86%3,1041,46041.80%
BA230203C002125002023-01-30 3:59PM EST212.502.282.232.34-0.82-26.45%2,10071540.60%
BA230203C002150002023-01-30 3:59PM EST215.001.461.461.49-0.64-30.48%5,7342,49839.84%
BA230203C002175002023-01-30 3:59PM EST217.500.910.890.97-0.47-34.06%1,9581,07340.50%
BA230203C002200002023-01-30 3:58PM EST220.000.510.500.55-0.39-43.33%7,1863,72939.80%
BA230203C002225002023-01-30 3:58PM EST222.500.280.260.34-0.26-48.15%5961,08240.63%
BA230203C002250002023-01-30 3:59PM EST225.000.180.180.28-0.17-48.57%1,6741,51944.24%
BA230203C002275002023-01-30 3:46PM EST227.500.110.070.16-0.12-52.17%63289744.34%
BA230203C002300002023-01-30 3:56PM EST230.000.060.060.08-0.10-62.50%3301,12443.75%
BA230203C002325002023-01-30 3:35PM EST232.500.040.000.05-0.08-66.67%12816444.73%
BA230203C002350002023-01-30 1:35PM EST235.000.040.020.07-0.02-33.33%6788651.17%
BA230203C002375002023-01-30 3:32PM EST237.500.030.010.03-0.01-25.00%13819649.22%
BA230203C002400002023-01-30 3:58PM EST240.000.020.010.02-0.01-33.33%2693450.78%
BA230203C002425002023-01-30 9:38AM EST242.500.010.000.02-0.02-66.67%841650.00%
BA230203C002450002023-01-30 10:41AM EST245.000.010.000.01-0.01-50.00%1421450.00%
BA230203C002500002023-01-30 10:41AM EST250.000.010.000.010.00-1438156.25%
BA230203C002550002023-01-25 9:33AM EST255.000.060.000.050.00-205771.88%
BA230203C002600002023-01-25 10:25AM EST260.000.010.000.050.00-263978.13%
BA230203C002650002023-01-23 11:11AM EST265.000.030.000.030.00-44379.69%
BA230203C002700002023-01-24 2:07PM EST270.000.030.000.130.00-522100.00%
BA230203C002750002023-01-26 9:39AM EST275.000.030.000.090.00-133101.95%
BA230203C002800002023-01-24 2:17PM EST280.000.030.000.010.00-15287.50%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230203P001000002023-01-23 9:30AM EST100.000.170.000.010.00--10218.75%
BA230203P001100002022-12-30 1:14PM EST110.000.040.000.110.00-56237.50%
BA230203P001150002022-12-30 12:47PM EST115.000.040.000.120.00-22224.22%
BA230203P001200002023-01-20 3:18PM EST120.000.010.000.010.00-512165.63%
BA230203P001350002022-12-28 11:44AM EST135.000.430.000.120.00--1168.75%
BA230203P001400002023-01-20 9:33AM EST140.000.030.000.150.00-1028160.16%
BA230203P001450002023-01-25 12:16PM EST145.000.020.000.030.00-1331123.44%
BA230203P001500002023-01-25 1:05PM EST150.000.010.000.030.00-170114.06%
BA230203P001550002023-01-25 12:53PM EST155.000.030.000.080.00-23390114.06%
BA230203P001600002023-01-30 2:44PM EST160.000.010.000.01-0.01-50.00%2548184.38%
BA230203P001625002023-01-27 12:14PM EST162.500.030.000.040.00-1314890.63%
BA230203P001650002023-01-27 9:58AM EST165.000.010.000.050.00-75488.28%
BA230203P001675002023-01-27 11:44AM EST167.500.010.000.030.00-122878.91%
BA230203P001700002023-01-30 3:57PM EST170.000.010.000.01-0.01-50.00%1835865.63%
BA230203P001725002023-01-30 3:50PM EST172.500.020.000.020.00-611966.41%
BA230203P001750002023-01-30 9:38AM EST175.000.020.000.020.00-2053762.50%
BA230203P001775002023-01-30 2:17PM EST177.500.020.000.02-0.01-33.33%1420157.81%
BA230203P001800002023-01-30 3:48PM EST180.000.020.010.03-0.02-50.00%31157357.03%
BA230203P001825002023-01-30 3:55PM EST182.500.030.020.04-0.02-40.00%58719655.08%
BA230203P001850002023-01-30 3:49PM EST185.000.050.040.05-0.02-28.57%11272652.93%
BA230203P001875002023-01-30 3:21PM EST187.500.080.050.08-0.03-27.27%6437050.39%
BA230203P001900002023-01-30 2:59PM EST190.000.100.100.12-0.06-37.50%48485450.00%
BA230203P001925002023-01-30 3:29PM EST192.500.190.130.20-0.04-17.39%19594048.73%
BA230203P001950002023-01-30 3:56PM EST195.000.280.250.33-0.06-17.65%6771,54847.75%
BA230203P001975002023-01-30 3:58PM EST197.500.430.430.49-0.02-4.44%7201,07745.65%
BA230203P002000002023-01-30 3:56PM EST200.000.750.670.76+0.02+2.74%1,8161,67344.24%
BA230203P002025002023-01-30 3:59PM EST202.501.071.051.13+0.05+4.90%1,0461,10042.38%
BA230203P002050002023-01-30 3:59PM EST205.001.661.591.66+0.15+9.93%2,11299440.58%
BA230203P002075002023-01-30 3:59PM EST207.502.412.372.55+0.17+7.59%1,6851,25340.53%
BA230203P002100002023-01-30 3:59PM EST210.003.503.403.65+0.37+11.82%1,2541,36939.75%
BA230203P002125002023-01-30 3:59PM EST212.504.954.805.10+0.60+13.79%31994139.77%
BA230203P002150002023-01-30 3:45PM EST215.006.556.456.85+0.71+12.16%31687740.26%
BA230203P002175002023-01-30 3:40PM EST217.508.208.358.95+0.63+8.32%712042.92%
BA230203P002200002023-01-30 3:06PM EST220.0010.3710.5011.00+1.75+20.30%5316342.29%
BA230203P002225002023-01-27 3:01PM EST222.5010.4312.7013.450.00-31247.75%
BA230203P002250002023-01-30 10:23AM EST225.0015.9515.1515.80+3.30+26.09%121850.10%
BA230203P002275002023-01-30 2:38PM EST227.5017.2517.4018.350.00-1457.23%
BA230203P002300002023-01-30 9:33AM EST230.0020.3019.9020.90+2.16+11.91%11864.26%
BA230203P002350002023-01-27 3:55PM EST235.0023.8524.7025.950.00-31676.56%
BA230203P002400002023-01-25 1:03PM EST240.0029.3029.7031.050.00-1355.66%
BA230203P002500002023-01-25 12:56PM EST250.0038.6039.7541.200.00--081.93%