BA - The Boeing Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230616C00065000 | 2023-03-17 10:47AM EDT | 65.00 | 135.00 | 136.95 | 138.20 | 0.00 | - | 1 | 11 | 0.00% |
| BA230616C00070000 | 2022-10-26 11:23AM EDT | 70.00 | 79.00 | 110.15 | 111.35 | 0.00 | - | 1 | 0 | 0.00% |
| BA230616C00075000 | 2023-05-25 10:04AM EDT | 75.00 | 125.50 | 141.50 | 143.40 | 0.00 | - | 1 | 43 | 317.19% |
| BA230616C00080000 | 2023-06-08 10:15AM EDT | 80.00 | 136.95 | 136.50 | 138.30 | 0.00 | - | 1 | 147 | 283.59% |
| BA230616C00085000 | 2023-05-17 3:05PM EDT | 85.00 | 123.68 | 131.50 | 133.25 | 0.00 | - | 3 | 14 | 257.81% |
| BA230616C00090000 | 2022-11-03 1:35PM EDT | 90.00 | 70.25 | 95.20 | 96.90 | 0.00 | - | 18 | 19 | 0.00% |
| BA230616C00095000 | 2023-05-02 10:19AM EDT | 95.00 | 107.55 | 113.10 | 114.60 | 0.00 | - | 1 | 11 | 0.00% |
| BA230616C00100000 | 2023-05-22 9:51AM EDT | 100.00 | 105.96 | 116.55 | 118.35 | 0.00 | - | 1 | 80 | 235.94% |
| BA230616C00105000 | 2023-05-25 11:17AM EDT | 105.00 | 95.29 | 111.35 | 113.35 | 0.00 | - | 1 | 24 | 192.97% |
| BA230616C00110000 | 2023-05-17 1:49PM EDT | 110.00 | 98.90 | 106.55 | 108.45 | 0.00 | - | 1 | 42 | 217.58% |
| BA230616C00115000 | 2023-05-09 10:15AM EDT | 115.00 | 88.90 | 100.45 | 101.95 | 0.00 | - | 16 | 44 | 0.00% |
| BA230616C00120000 | 2023-06-09 12:49PM EDT | 120.00 | 96.62 | 96.70 | 98.05 | +2.62 | +2.79% | 1 | 78 | 168.36% |
| BA230616C00125000 | 2023-06-09 10:37AM EDT | 125.00 | 92.51 | 91.70 | 93.15 | +14.91 | +19.21% | 4 | 504 | 168.75% |
| BA230616C00130000 | 2023-06-07 11:26AM EDT | 130.00 | 81.20 | 86.50 | 88.20 | 0.00 | - | 1 | 540 | 139.84% |
| BA230616C00135000 | 2023-05-22 3:51PM EDT | 135.00 | 71.18 | 81.55 | 83.50 | 0.00 | - | 9 | 156 | 160.16% |
| BA230616C00140000 | 2023-06-07 2:16PM EDT | 140.00 | 71.75 | 76.60 | 78.40 | 0.00 | - | 21 | 292 | 146.48% |
| BA230616C00145000 | 2023-05-30 1:55PM EDT | 145.00 | 59.91 | 71.85 | 73.20 | 0.00 | - | 11 | 589 | 138.67% |
| BA230616C00150000 | 2023-06-09 10:28AM EDT | 150.00 | 67.84 | 66.70 | 68.20 | -1.82 | -2.61% | 1 | 349 | 120.70% |
| BA230616C00155000 | 2023-06-09 12:39PM EDT | 155.00 | 61.65 | 61.60 | 63.45 | -0.87 | -1.39% | 3 | 1,861 | 118.36% |
| BA230616C00160000 | 2023-06-09 11:31AM EDT | 160.00 | 56.16 | 56.80 | 58.10 | +1.02 | +1.85% | 7 | 515 | 101.95% |
| BA230616C00165000 | 2023-06-09 3:08PM EDT | 165.00 | 52.51 | 51.50 | 53.30 | -1.16 | -2.16% | 6 | 680 | 87.30% |
| BA230616C00170000 | 2023-06-09 3:21PM EDT | 170.00 | 47.95 | 46.60 | 48.30 | +3.54 | +7.97% | 1 | 529 | 83.98% |
| BA230616C00175000 | 2023-06-09 12:20PM EDT | 175.00 | 41.58 | 41.65 | 43.45 | -2.13 | -4.87% | 4 | 2,329 | 81.93% |
| BA230616C00177500 | 2023-05-30 10:19AM EDT | 177.50 | 29.50 | 39.10 | 40.95 | 0.00 | - | 1 | 1 | 75.98% |
| BA230616C00180000 | 2023-06-09 3:50PM EDT | 180.00 | 37.83 | 36.90 | 38.25 | -0.17 | -0.45% | 9 | 559 | 74.12% |
| BA230616C00182500 | 2023-06-05 11:42AM EDT | 182.50 | 27.24 | 34.40 | 35.70 | 0.00 | - | 1 | 1 | 68.36% |
| BA230616C00185000 | 2023-06-08 1:56PM EDT | 185.00 | 34.15 | 31.90 | 33.05 | 0.00 | - | 14 | 638 | 59.86% |
| BA230616C00187500 | 2023-06-07 11:50AM EDT | 187.50 | 22.99 | 29.25 | 30.80 | 0.00 | - | 1 | 10 | 58.20% |
| BA230616C00190000 | 2023-06-09 2:13PM EDT | 190.00 | 28.10 | 27.00 | 28.05 | -0.12 | -0.43% | 8 | 1,687 | 53.81% |
| BA230616C00192500 | 2023-06-08 3:06PM EDT | 192.50 | 27.33 | 24.30 | 25.80 | 0.00 | - | 1 | 37 | 50.49% |
| BA230616C00195000 | 2023-06-09 3:50PM EDT | 195.00 | 22.91 | 22.20 | 23.05 | -0.19 | -0.82% | 41 | 1,350 | 59.33% |
| BA230616C00197500 | 2023-06-09 10:09AM EDT | 197.50 | 20.66 | 19.60 | 20.60 | +7.36 | +55.34% | 1 | 97 | 55.01% |
| BA230616C00200000 | 2023-06-09 3:54PM EDT | 200.00 | 17.83 | 17.20 | 18.15 | -0.74 | -3.98% | 157 | 10,534 | 50.49% |
| BA230616C00202500 | 2023-06-09 3:11PM EDT | 202.50 | 15.08 | 14.90 | 15.55 | -0.91 | -5.69% | 22 | 574 | 43.31% |
| BA230616C00205000 | 2023-06-09 3:52PM EDT | 205.00 | 13.12 | 12.70 | 13.25 | -1.08 | -7.61% | 137 | 5,934 | 40.87% |
| BA230616C00207500 | 2023-06-09 3:59PM EDT | 207.50 | 10.60 | 10.40 | 10.85 | -0.93 | -8.07% | 39 | 1,048 | 36.35% |
| BA230616C00210000 | 2023-06-09 3:59PM EDT | 210.00 | 8.40 | 8.25 | 8.65 | -0.85 | -9.19% | 592 | 4,901 | 33.63% |
| BA230616C00212500 | 2023-06-09 3:58PM EDT | 212.50 | 6.36 | 6.25 | 6.55 | -0.79 | -11.05% | 205 | 1,105 | 30.76% |
| BA230616C00215000 | 2023-06-09 3:59PM EDT | 215.00 | 4.75 | 4.60 | 4.75 | -1.00 | -17.39% | 1,074 | 6,307 | 29.08% |
| BA230616C00217500 | 2023-06-09 3:59PM EDT | 217.50 | 3.18 | 3.15 | 3.30 | -0.95 | -23.00% | 1,243 | 2,211 | 28.26% |
| BA230616C00220000 | 2023-06-09 3:59PM EDT | 220.00 | 2.12 | 2.10 | 2.18 | -0.82 | -27.89% | 6,287 | 12,355 | 27.77% |
| BA230616C00222500 | 2023-06-09 3:59PM EDT | 222.50 | 1.35 | 1.34 | 1.39 | -0.65 | -32.50% | 2,395 | 2,978 | 27.72% |
| BA230616C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 0.86 | 0.83 | 0.89 | -0.49 | -36.30% | 2,731 | 5,440 | 28.30% |
| BA230616C00227500 | 2023-06-09 3:59PM EDT | 227.50 | 0.53 | 0.52 | 0.57 | -0.36 | -40.45% | 746 | 842 | 29.08% |
| BA230616C00230000 | 2023-06-09 3:59PM EDT | 230.00 | 0.35 | 0.33 | 0.35 | -0.25 | -41.67% | 3,487 | 3,831 | 29.64% |
| BA230616C00232500 | 2023-06-09 3:56PM EDT | 232.50 | 0.24 | 0.21 | 0.26 | -0.13 | -35.14% | 226 | 487 | 31.59% |
| BA230616C00235000 | 2023-06-09 3:52PM EDT | 235.00 | 0.18 | 0.15 | 0.19 | -0.08 | -30.77% | 808 | 2,059 | 33.20% |
| BA230616C00240000 | 2023-06-09 3:59PM EDT | 240.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 516 | 7,249 | 36.04% |
| BA230616C00245000 | 2023-06-09 2:15PM EDT | 245.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 16 | 2,214 | 39.26% |
| BA230616C00250000 | 2023-06-09 3:05PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 117 | 4,401 | 41.02% |
| BA230616C00255000 | 2023-06-09 9:33AM EDT | 255.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 10 | 260 | 46.09% |
| BA230616C00260000 | 2023-06-09 3:47PM EDT | 260.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 1,603 | 51.17% |
| BA230616C00265000 | 2023-06-01 12:36PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 254 | 51.56% |
| BA230616C00270000 | 2023-06-01 3:26PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,851 | 56.25% |
| BA230616C00275000 | 2023-06-08 1:03PM EDT | 275.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 108 | 64.84% |
| BA230616C00280000 | 2023-06-08 12:10PM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 1,348 | 62.50% |
| BA230616C00285000 | 2023-05-03 12:29PM EDT | 285.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 43 | 74.61% |
| BA230616C00290000 | 2023-06-01 10:24AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 65.63% |
| BA230616C00295000 | 2023-04-21 12:22PM EDT | 295.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 6 | 15 | 73.44% |
| BA230616C00300000 | 2023-05-25 3:11PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 441 | 71.88% |
| BA230616C00310000 | 2023-05-19 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 143 | 94.53% |
| BA230616C00320000 | 2023-06-08 1:02PM EDT | 320.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 2 | 334 | 94.53% |
Ventaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230616P00065000 | 2023-04-19 12:44PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 1,452 | 262.50% |
| BA230616P00070000 | 2023-04-20 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,226 | 275.00% |
| BA230616P00075000 | 2023-04-18 9:52AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 652 | 243.75% |
| BA230616P00080000 | 2023-04-26 9:30AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| BA230616P00085000 | 2023-05-16 2:22PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 144 | 225.00% |
| BA230616P00090000 | 2023-04-04 10:57AM EDT | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 433 | 249.22% |
| BA230616P00095000 | 2023-05-09 9:40AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 577 | 181.25% |
| BA230616P00100000 | 2023-05-24 11:48AM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 1,187 | 205.47% |
| BA230616P00105000 | 2023-05-22 11:23AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 929 | 187.50% |
| BA230616P00110000 | 2023-05-26 12:39PM EDT | 110.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 882 | 189.45% |
| BA230616P00115000 | 2023-05-23 12:47PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 174.22% |
| BA230616P00120000 | 2023-06-06 2:44PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 525 | 163.67% |
| BA230616P00125000 | 2023-06-06 2:50PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 828 | 139.84% |
| BA230616P00130000 | 2023-06-05 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 443 | 126.56% |
| BA230616P00135000 | 2023-06-06 2:50PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,896 | 118.75% |
| BA230616P00140000 | 2023-06-07 10:04AM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 1,385 | 122.66% |
| BA230616P00145000 | 2023-06-08 10:09AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,141 | 93.75% |
| BA230616P00150000 | 2023-06-08 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,253 | 90.63% |
| BA230616P00155000 | 2023-06-09 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,697 | 78.13% |
| BA230616P00160000 | 2023-06-09 1:47PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,189 | 71.88% |
| BA230616P00165000 | 2023-06-08 3:45PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,923 | 68.75% |
| BA230616P00170000 | 2023-06-09 10:37AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 5,721 | 64.06% |
| BA230616P00175000 | 2023-06-09 12:42PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 3,767 | 58.98% |
| BA230616P00177500 | 2023-06-09 2:50PM EDT | 177.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 416 | 55.47% |
| BA230616P00180000 | 2023-06-09 3:55PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 5,275 | 53.13% |
| BA230616P00182500 | 2023-06-09 1:18PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 684 | 50.78% |
| BA230616P00185000 | 2023-06-09 3:47PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 71 | 4,689 | 47.27% |
| BA230616P00187500 | 2023-06-09 2:48PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 751 | 43.75% |
| BA230616P00190000 | 2023-06-09 3:55PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 160 | 6,439 | 41.80% |
| BA230616P00192500 | 2023-06-09 3:18PM EDT | 192.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 470 | 507 | 39.26% |
| BA230616P00195000 | 2023-06-09 3:55PM EDT | 195.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 413 | 3,505 | 37.31% |
| BA230616P00197500 | 2023-06-09 3:18PM EDT | 197.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 284 | 798 | 34.86% |
| BA230616P00200000 | 2023-06-09 3:59PM EDT | 200.00 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 1,567 | 13,301 | 33.01% |
| BA230616P00202500 | 2023-06-09 3:52PM EDT | 202.50 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 1,472 | 1,815 | 31.35% |
| BA230616P00205000 | 2023-06-09 3:59PM EDT | 205.00 | 0.30 | 0.27 | 0.31 | -0.11 | -26.83% | 579 | 9,803 | 29.79% |
| BA230616P00207500 | 2023-06-09 3:59PM EDT | 207.50 | 0.50 | 0.48 | 0.52 | -0.17 | -25.37% | 759 | 2,411 | 28.86% |
| BA230616P00210000 | 2023-06-09 3:59PM EDT | 210.00 | 0.80 | 0.80 | 0.82 | -0.16 | -16.67% | 1,939 | 4,983 | 27.52% |
| BA230616P00212500 | 2023-06-09 3:58PM EDT | 212.50 | 1.30 | 1.27 | 1.33 | -0.20 | -13.33% | 619 | 1,118 | 26.71% |
| BA230616P00215000 | 2023-06-09 3:59PM EDT | 215.00 | 2.08 | 2.00 | 2.07 | -0.12 | -5.45% | 1,729 | 4,855 | 25.87% |
| BA230616P00217500 | 2023-06-09 3:59PM EDT | 217.50 | 3.10 | 3.05 | 3.20 | -0.12 | -3.73% | 842 | 1,121 | 25.84% |
| BA230616P00220000 | 2023-06-09 3:57PM EDT | 220.00 | 4.59 | 4.45 | 4.60 | +0.04 | +0.88% | 914 | 2,735 | 25.42% |
| BA230616P00222500 | 2023-06-09 3:59PM EDT | 222.50 | 6.40 | 6.15 | 6.40 | +0.25 | +4.07% | 66 | 239 | 25.90% |
| BA230616P00225000 | 2023-06-09 3:50PM EDT | 225.00 | 8.10 | 8.05 | 8.45 | +0.35 | +4.52% | 45 | 1,072 | 26.69% |
| BA230616P00227500 | 2023-06-09 1:54PM EDT | 227.50 | 10.26 | 10.20 | 10.65 | +1.19 | +13.12% | 7 | 12 | 27.30% |
| BA230616P00230000 | 2023-06-09 2:26PM EDT | 230.00 | 12.22 | 12.65 | 13.15 | +0.22 | +1.83% | 22 | 32 | 31.84% |
| BA230616P00235000 | 2023-05-31 3:38PM EDT | 235.00 | 30.75 | 17.15 | 18.20 | 0.00 | - | 4 | 0 | 41.36% |
| BA230616P00240000 | 2023-06-08 12:42PM EDT | 240.00 | 22.00 | 22.10 | 23.25 | 0.00 | - | 1 | 1 | 50.49% |
| BA230616P00245000 | 2023-04-10 10:09AM EDT | 245.00 | 33.10 | 43.55 | 44.95 | 0.00 | - | 1 | 0 | 222.53% |
| BA230616P00250000 | 2023-04-18 2:10PM EDT | 250.00 | 42.60 | 42.15 | 43.25 | 0.00 | - | 5 | 0 | 176.66% |
| BA230616P00255000 | 2023-06-07 3:36PM EDT | 255.00 | 43.35 | 37.00 | 38.35 | 0.00 | - | 6 | 6 | 75.20% |
| BA230616P00260000 | 2023-06-07 3:36PM EDT | 260.00 | 48.37 | 41.65 | 43.75 | 0.00 | - | 6 | 0 | 91.41% |
| BA230616P00265000 | 2023-05-31 3:56PM EDT | 265.00 | 59.35 | 46.75 | 48.65 | 0.00 | - | 3 | 2 | 50.00% |
| BA230616P00270000 | 2023-05-24 3:34PM EDT | 270.00 | 70.82 | 51.65 | 53.70 | 0.00 | - | 1 | 0 | 104.15% |
| BA230616P00275000 | 2023-05-24 3:34PM EDT | 275.00 | 75.77 | 56.70 | 58.60 | 0.00 | - | - | 0 | 108.25% |
| BA230616P00280000 | 2023-04-26 10:46AM EDT | 280.00 | 73.70 | 75.85 | 77.00 | 0.00 | - | 2 | 0 | 271.78% |
| BA230616P00285000 | 2023-05-23 1:44PM EDT | 285.00 | 81.05 | 66.90 | 68.65 | 0.00 | - | - | 0 | 82.81% |
| BA230616P00300000 | 2023-04-14 10:11AM EDT | 300.00 | 100.68 | 98.75 | 99.85 | 0.00 | - | 2 | 0 | 333.15% |
| BA230616P00310000 | 2023-05-23 9:37AM EDT | 310.00 | 105.85 | 91.75 | 93.65 | 0.00 | - | 1 | 0 | 84.38% |
| BA230616P00320000 | 2023-04-19 2:31PM EDT | 320.00 | 110.30 | 114.05 | 114.90 | 0.00 | - | - | 0 | 316.33% |
© 2023 Yahoo. Todos los derechos reservados.