BA - The Boeing Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA200605C000600002020-05-20 1:55PM EDT60.0071.85111.70114.450.00--32707.42%
BA200605C000700002020-05-18 12:43PM EDT70.0062.37101.70104.450.00--4613.28%
BA200605C000750002020-06-03 10:28AM EDT75.0086.6096.7099.45+10.55+13.87%13571.29%
BA200605C000800002020-06-01 9:47AM EDT80.0068.2091.7094.450.00-416532.23%
BA200605C000850002020-05-13 7:11PM EDT85.0062.2586.7089.450.00-22495.41%
BA200605C000900002020-06-03 9:32AM EDT90.0067.7081.7584.50+5.60+9.02%516464.65%
BA200605C001000002020-06-03 3:57PM EDT100.0072.8171.7074.45+19.56+36.73%254599396.68%
BA200605C001050002020-06-03 2:50PM EDT105.0067.1566.7569.50+19.00+39.46%110214370.12%
BA200605C001100002020-06-03 2:48PM EDT110.0062.9261.7064.45+21.22+50.89%125338.38%
BA200605C001110002020-05-29 10:12AM EDT111.0034.4060.7063.500.00-22335.74%
BA200605C001120002020-05-21 12:22PM EDT112.0029.1559.7062.500.00-113330.18%
BA200605C001130002020-06-02 9:49AM EDT113.0041.6158.7061.450.00-27321.78%
BA200605C001140002020-05-18 10:38AM EDT114.0018.0857.7060.450.00-21316.31%
BA200605C001150002020-06-03 10:12AM EDT115.0044.3756.7059.45+10.57+31.27%1127310.94%
BA200605C001160002020-06-02 1:04PM EDT116.0038.6055.7058.450.00-315305.57%
BA200605C001170002020-06-03 10:01AM EDT117.0042.0054.7557.50+7.75+22.63%219302.93%
BA200605C001180002020-06-03 2:46PM EDT118.0054.7953.7056.50+18.93+52.79%127297.66%
BA200605C001190002020-06-02 1:53PM EDT119.0034.8552.7055.500.00-121292.29%
BA200605C001200002020-06-02 3:26PM EDT120.0033.2051.7054.450.00-54129284.38%
BA200605C001210002020-06-03 9:45AM EDT121.0036.0550.7053.45+3.55+10.92%640279.20%
BA200605C001220002020-06-03 10:47AM EDT122.0041.3349.7052.45+11.97+40.77%116274.02%
BA200605C001230002020-06-03 1:02PM EDT123.0044.0048.7051.45+21.70+97.31%780268.95%
BA200605C001240002020-06-02 2:37PM EDT124.0029.0047.7050.450.00-124263.87%
BA200605C001250002020-06-03 2:46PM EDT125.0047.9046.7049.20+19.55+68.96%2393245.70%
BA200605C001260002020-06-02 2:34PM EDT126.0026.9545.7048.500.00-2230256.15%
BA200605C001270002020-06-02 3:50PM EDT127.0026.3044.7047.450.00-355248.73%
BA200605C001280002020-06-02 1:54PM EDT128.0026.0043.7046.500.00-475246.09%
BA200605C001290002020-06-02 1:19PM EDT129.0025.9042.7545.500.00-490241.11%
BA200605C001300002020-06-03 3:59PM EDT130.0043.2041.7544.50+19.65+83.44%82288236.13%
BA200605C001310002020-06-03 9:30AM EDT131.0025.8040.7542.95+3.45+15.44%199203.52%
BA200605C001320002020-06-03 3:23PM EDT132.0039.3639.7542.45+18.68+90.33%2796224.12%
BA200605C001330002020-06-03 3:58PM EDT133.0039.8438.7041.20+19.09+92.00%9111207.62%
BA200605C001340002020-06-03 11:58AM EDT134.0033.7438.2539.65+14.16+72.32%9103171.58%
BA200605C001350002020-06-03 3:56PM EDT135.0038.0036.7039.45+19.27+102.88%31315209.57%
BA200605C001360002020-06-03 3:28PM EDT136.0036.2835.7538.50+18.49+103.93%7169206.84%
BA200605C001370002020-06-03 3:41PM EDT137.0036.2534.7037.50+19.72+119.30%10252202.05%
BA200605C001380002020-06-03 2:52PM EDT138.0034.0333.7036.50+16.73+96.71%5119197.27%
BA200605C001390002020-06-03 3:50PM EDT139.0034.0732.8035.50+19.60+135.45%18580192.48%
BA200605C001400002020-06-03 3:59PM EDT140.0033.0031.7534.55+19.22+139.48%305970189.65%
BA200605C001410002020-06-03 3:51PM EDT141.0031.7030.8033.50+18.85+146.69%60135183.01%
BA200605C001420002020-06-03 3:51PM EDT142.0030.8030.7032.10+19.30+167.83%26244120.90%
BA200605C001430002020-06-03 3:57PM EDT143.0029.8829.4031.00+19.05+175.90%17466389.84%
BA200605C001440002020-06-03 3:52PM EDT144.0028.5228.4529.35+18.47+183.78%84349109.18%
BA200605C001450002020-06-03 3:47PM EDT145.0028.1727.9529.10+19.26+216.16%2311,535119.53%
BA200605C001460002020-06-03 3:48PM EDT146.0027.1026.9527.95+19.11+239.17%141531110.55%
BA200605C001470002020-06-03 3:58PM EDT147.0025.8225.5026.30+18.55+255.16%24348093.75%
BA200605C001480002020-06-03 3:56PM EDT148.0024.5024.4526.10+18.04+279.26%12657187.50%
BA200605C001490002020-06-03 3:59PM EDT149.0024.1523.1524.55+18.40+320.00%136782105.96%
BA200605C001500002020-06-03 3:59PM EDT150.0022.9523.0024.50+17.90+354.46%2,0283,738112.40%
BA200605C001525002020-06-03 3:56PM EDT152.5020.1520.2521.70+16.65+475.71%1,2192,28288.48%
BA200605C001550002020-06-03 3:59PM EDT155.0018.4018.1019.00+16.04+679.66%6,0815,63083.30%
BA200605C001575002020-06-03 3:59PM EDT157.5016.0815.7516.25+14.57+964.90%7,0712,00771.39%
BA200605C001600002020-06-03 3:59PM EDT160.0013.5913.0013.75+12.60+1,272.73%26,2528,02055.86%
BA200605C001625002020-06-03 3:59PM EDT162.5011.3211.1012.65+10.66+1,615.15%11,9883,85378.52%
BA200605C001650002020-06-03 3:59PM EDT165.009.409.0510.00+8.96+2,036.36%39,9865,37669.63%
BA200605C001675002020-06-03 3:59PM EDT167.507.407.157.65+7.10+2,366.67%16,06097263.97%
BA200605C001700002020-06-03 3:59PM EDT170.005.955.856.00+5.70+2,280.00%59,3863,57166.97%
BA200605C001725002020-06-03 3:59PM EDT172.504.554.604.80+4.40+2,933.33%18,65149969.80%
BA200605C001750002020-06-03 3:53PM EDT175.002.533.453.55+2.43+2,430.00%29,8672,35269.24%
BA200605C001800002020-06-03 3:59PM EDT180.002.122.102.13+2.04+2,550.00%32,6393,19974.80%
BA200605C001850002020-06-03 3:59PM EDT185.001.221.181.22+1.18+2,950.00%15,2541,64678.22%
BA200605C001900002020-06-03 4:00PM EDT190.000.820.820.89+0.79+2,633.33%9,0241,07087.40%
BA200605C001950002020-06-03 3:59PM EDT195.000.560.510.60+0.54+2,700.00%9,00961392.92%
BA200605C002000002020-06-03 3:59PM EDT200.000.390.390.40+0.38+3,800.00%10,4381,65299.61%
BA200605C002050002020-06-03 3:58PM EDT205.000.310.280.31+0.29+1,450.00%1,579410106.45%
BA200605C002100002020-06-03 3:59PM EDT210.000.230.210.24+0.22+2,200.00%1,232489112.89%
BA200605C002150002020-06-03 3:59PM EDT215.000.200.180.20+0.19+1,900.00%1,464105120.70%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA200605P000600002020-06-03 10:30AM EDT60.000.020.000.01+0.01+100.00%19900362.50%
BA200605P000650002020-06-01 12:46PM EDT65.000.010.000.010.00-27343337.50%
BA200605P000700002020-06-01 10:57AM EDT70.000.010.000.010.00-68244312.50%
BA200605P000750002020-06-02 9:30AM EDT75.000.020.000.010.00-1260287.50%
BA200605P000800002020-06-01 2:43PM EDT80.000.010.000.010.00-432675262.50%
BA200605P000850002020-06-02 12:21PM EDT85.000.010.000.010.00-147929243.75%
BA200605P000900002020-06-03 2:09PM EDT90.000.010.000.010.00-115659225.00%
BA200605P000950002020-06-03 11:19AM EDT95.000.010.000.05-0.01-50.00%28431240.63%
BA200605P001000002020-06-03 2:05PM EDT100.000.010.000.010.00-144885193.75%
BA200605P001050002020-06-03 12:08PM EDT105.000.010.000.01-0.03-75.00%149322175.00%
BA200605P001100002020-06-03 1:48PM EDT110.000.010.000.02-0.01-50.00%123811168.75%
BA200605P001110002020-06-02 12:06PM EDT111.000.030.000.010.00-1594156.25%
BA200605P001120002020-06-03 3:12PM EDT112.000.010.000.02-0.03-75.00%1090162.50%
BA200605P001130002020-06-03 2:40PM EDT113.000.010.000.02-0.02-66.67%27066159.38%
BA200605P001140002020-06-03 1:21PM EDT114.000.020.000.02-0.01-33.33%7189156.25%
BA200605P001150002020-06-03 2:43PM EDT115.000.010.000.01-0.01-50.00%75331143.75%
BA200605P001160002020-06-02 10:48AM EDT116.000.030.000.020.00-4102151.56%
BA200605P001170002020-06-03 10:07AM EDT117.000.020.000.02-0.01-33.33%2642148.44%
BA200605P001180002020-06-03 2:43PM EDT118.000.010.000.04-0.02-66.67%8148156.25%
BA200605P001190002020-06-03 11:43AM EDT119.000.020.000.03-0.02-50.00%2349148.44%
BA200605P001200002020-06-03 3:33PM EDT120.000.010.000.02-0.03-75.00%206812140.63%
BA200605P001210002020-06-03 2:39PM EDT121.000.020.000.03-0.02-50.00%50196142.19%
BA200605P001220002020-06-03 2:43PM EDT122.000.030.010.12-0.01-25.00%9100163.28%
BA200605P001230002020-06-03 12:57PM EDT123.000.020.000.12-0.03-60.00%89235158.59%
BA200605P001240002020-06-02 11:39AM EDT124.000.040.000.120.00-1166154.69%
BA200605P001250002020-06-03 3:34PM EDT125.000.010.000.01-0.04-80.00%309840118.75%
BA200605P001260002020-06-03 1:29PM EDT126.000.010.000.04-0.04-80.00%61161131.25%
BA200605P001270002020-06-03 2:39PM EDT127.000.020.010.05-0.04-66.67%21312133.59%
BA200605P001280002020-06-03 3:38PM EDT128.000.010.000.02-0.04-80.00%15335117.19%
BA200605P001290002020-06-03 3:43PM EDT129.000.020.000.12-0.03-60.00%79305138.28%
BA200605P001300002020-06-03 3:43PM EDT130.000.030.000.04-0.04-57.14%2731,604118.75%
BA200605P001310002020-06-03 3:50PM EDT131.000.010.000.04-0.07-87.50%92589116.41%
BA200605P001320002020-06-03 3:55PM EDT132.000.020.020.04-0.08-80.00%108470118.75%
BA200605P001330002020-06-03 3:55PM EDT133.000.020.010.02-0.08-80.00%2781,312107.81%
BA200605P001340002020-06-03 3:45PM EDT134.000.050.020.04-0.09-64.29%335541112.50%
BA200605P001350002020-06-03 3:57PM EDT135.000.030.010.03-0.10-76.92%9742,221104.69%
BA200605P001360002020-06-03 1:28PM EDT136.000.040.020.04-0.06-60.00%113690107.03%
BA200605P001370002020-06-03 3:50PM EDT137.000.050.030.13-0.15-75.00%300530117.58%
BA200605P001380002020-06-03 3:56PM EDT138.000.050.040.09-0.16-76.19%129899110.94%
BA200605P001390002020-06-03 3:43PM EDT139.000.050.040.15-0.20-80.00%177989113.67%
BA200605P001400002020-06-03 3:57PM EDT140.000.040.030.06-0.25-86.21%1,1922,89099.80%
BA200605P001410002020-06-03 3:58PM EDT141.000.050.050.08-0.28-84.85%1401,156101.56%
BA200605P001420002020-06-03 3:58PM EDT142.000.070.050.18-0.31-81.58%8231,575107.03%
BA200605P001430002020-06-03 3:51PM EDT143.000.060.060.07-0.43-87.76%7963,53495.70%
BA200605P001440002020-06-03 3:58PM EDT144.000.090.050.12-0.44-83.02%9013,23096.09%
BA200605P001450002020-06-03 3:59PM EDT145.000.090.080.10-0.61-87.14%2,4593,22093.75%
BA200605P001460002020-06-03 3:46PM EDT146.000.090.070.09-0.72-88.89%59679189.06%
BA200605P001470002020-06-03 3:59PM EDT147.000.100.100.11-0.90-90.00%3,7225,46189.45%
BA200605P001480002020-06-03 3:58PM EDT148.000.100.050.10-1.11-91.74%1,31794482.03%
BA200605P001490002020-06-03 3:59PM EDT149.000.110.110.12-1.34-92.41%88643184.38%
BA200605P001500002020-06-03 3:59PM EDT150.000.120.110.12-1.65-93.22%7,1341,78681.25%
BA200605P001525002020-06-03 3:59PM EDT152.500.180.160.20-2.57-93.45%3,9021,21479.30%
BA200605P001550002020-06-03 3:59PM EDT155.000.250.240.25-3.85-93.90%10,5381,01075.20%
BA200605P001575002020-06-03 3:59PM EDT157.500.350.330.44-5.46-93.98%7,57824773.54%
BA200605P001600002020-06-03 3:59PM EDT160.000.570.520.60-7.13-92.60%21,16427570.75%
BA200605P001625002020-06-03 3:59PM EDT162.500.850.800.90-8.95-91.33%8,3023269.04%
BA200605P001650002020-06-03 3:59PM EDT165.001.321.311.38-10.53-88.86%13,2344369.21%
BA200605P001675002020-06-03 3:59PM EDT167.501.951.952.05-12.70-86.69%8,1945168.90%
BA200605P001700002020-06-03 3:59PM EDT170.002.872.702.95-14.18-83.17%7,3119167.97%
BA200605P001725002020-06-03 3:59PM EDT172.504.254.004.25-14.35-77.15%3,293371.14%
BA200605P001750002020-06-03 3:59PM EDT175.005.485.355.95-24.97-82.00%2,2086074.22%
BA200605P001800002020-06-03 3:58PM EDT180.009.208.859.40-21.90-70.42%6685777.93%
BA200605P001850002020-06-03 3:58PM EDT185.0013.3512.1014.15-16.60-55.43%201180.22%
BA200605P001950002020-06-03 3:06PM EDT195.0022.2022.1523.80-27.45-55.29%1810112.70%
BA200605P002000002020-06-03 3:59PM EDT200.0027.3026.1027.65-21.73-44.32%72167.58%
BA200605P002050002020-06-03 3:55PM EDT205.0032.8230.8533.55-20.93-38.94%42110.64%
BA200605P002100002020-06-03 3:55PM EDT210.0037.7735.8038.50-42.90-53.18%70119.53%
BA200605P002150002020-06-03 3:45PM EDT215.0042.2540.7043.35-17.75-29.58%84120.12%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines