BA - The Boeing Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230616C000650002023-03-17 10:47AM EDT65.00135.00136.95138.200.00-1110.00%
BA230616C000700002022-10-26 11:23AM EDT70.0079.00110.15111.350.00-100.00%
BA230616C000750002023-05-25 10:04AM EDT75.00125.50141.50143.400.00-143317.19%
BA230616C000800002023-06-08 10:15AM EDT80.00136.95136.50138.300.00-1147283.59%
BA230616C000850002023-05-17 3:05PM EDT85.00123.68131.50133.250.00-314257.81%
BA230616C000900002022-11-03 1:35PM EDT90.0070.2595.2096.900.00-18190.00%
BA230616C000950002023-05-02 10:19AM EDT95.00107.55113.10114.600.00-1110.00%
BA230616C001000002023-05-22 9:51AM EDT100.00105.96116.55118.350.00-180235.94%
BA230616C001050002023-05-25 11:17AM EDT105.0095.29111.35113.350.00-124192.97%
BA230616C001100002023-05-17 1:49PM EDT110.0098.90106.55108.450.00-142217.58%
BA230616C001150002023-05-09 10:15AM EDT115.0088.90100.45101.950.00-16440.00%
BA230616C001200002023-06-09 12:49PM EDT120.0096.6296.7098.05+2.62+2.79%178168.36%
BA230616C001250002023-06-09 10:37AM EDT125.0092.5191.7093.15+14.91+19.21%4504168.75%
BA230616C001300002023-06-07 11:26AM EDT130.0081.2086.5088.200.00-1540139.84%
BA230616C001350002023-05-22 3:51PM EDT135.0071.1881.5583.500.00-9156160.16%
BA230616C001400002023-06-07 2:16PM EDT140.0071.7576.6078.400.00-21292146.48%
BA230616C001450002023-05-30 1:55PM EDT145.0059.9171.8573.200.00-11589138.67%
BA230616C001500002023-06-09 10:28AM EDT150.0067.8466.7068.20-1.82-2.61%1349120.70%
BA230616C001550002023-06-09 12:39PM EDT155.0061.6561.6063.45-0.87-1.39%31,861118.36%
BA230616C001600002023-06-09 11:31AM EDT160.0056.1656.8058.10+1.02+1.85%7515101.95%
BA230616C001650002023-06-09 3:08PM EDT165.0052.5151.5053.30-1.16-2.16%668087.30%
BA230616C001700002023-06-09 3:21PM EDT170.0047.9546.6048.30+3.54+7.97%152983.98%
BA230616C001750002023-06-09 12:20PM EDT175.0041.5841.6543.45-2.13-4.87%42,32981.93%
BA230616C001775002023-05-30 10:19AM EDT177.5029.5039.1040.950.00-1175.98%
BA230616C001800002023-06-09 3:50PM EDT180.0037.8336.9038.25-0.17-0.45%955974.12%
BA230616C001825002023-06-05 11:42AM EDT182.5027.2434.4035.700.00-1168.36%
BA230616C001850002023-06-08 1:56PM EDT185.0034.1531.9033.050.00-1463859.86%
BA230616C001875002023-06-07 11:50AM EDT187.5022.9929.2530.800.00-11058.20%
BA230616C001900002023-06-09 2:13PM EDT190.0028.1027.0028.05-0.12-0.43%81,68753.81%
BA230616C001925002023-06-08 3:06PM EDT192.5027.3324.3025.800.00-13750.49%
BA230616C001950002023-06-09 3:50PM EDT195.0022.9122.2023.05-0.19-0.82%411,35059.33%
BA230616C001975002023-06-09 10:09AM EDT197.5020.6619.6020.60+7.36+55.34%19755.01%
BA230616C002000002023-06-09 3:54PM EDT200.0017.8317.2018.15-0.74-3.98%15710,53450.49%
BA230616C002025002023-06-09 3:11PM EDT202.5015.0814.9015.55-0.91-5.69%2257443.31%
BA230616C002050002023-06-09 3:52PM EDT205.0013.1212.7013.25-1.08-7.61%1375,93440.87%
BA230616C002075002023-06-09 3:59PM EDT207.5010.6010.4010.85-0.93-8.07%391,04836.35%
BA230616C002100002023-06-09 3:59PM EDT210.008.408.258.65-0.85-9.19%5924,90133.63%
BA230616C002125002023-06-09 3:58PM EDT212.506.366.256.55-0.79-11.05%2051,10530.76%
BA230616C002150002023-06-09 3:59PM EDT215.004.754.604.75-1.00-17.39%1,0746,30729.08%
BA230616C002175002023-06-09 3:59PM EDT217.503.183.153.30-0.95-23.00%1,2432,21128.26%
BA230616C002200002023-06-09 3:59PM EDT220.002.122.102.18-0.82-27.89%6,28712,35527.77%
BA230616C002225002023-06-09 3:59PM EDT222.501.351.341.39-0.65-32.50%2,3952,97827.72%
BA230616C002250002023-06-09 3:59PM EDT225.000.860.830.89-0.49-36.30%2,7315,44028.30%
BA230616C002275002023-06-09 3:59PM EDT227.500.530.520.57-0.36-40.45%74684229.08%
BA230616C002300002023-06-09 3:59PM EDT230.000.350.330.35-0.25-41.67%3,4873,83129.64%
BA230616C002325002023-06-09 3:56PM EDT232.500.240.210.26-0.13-35.14%22648731.59%
BA230616C002350002023-06-09 3:52PM EDT235.000.180.150.19-0.08-30.77%8082,05933.20%
BA230616C002400002023-06-09 3:59PM EDT240.000.100.090.10-0.03-23.08%5167,24936.04%
BA230616C002450002023-06-09 2:15PM EDT245.000.030.030.06-0.05-62.50%162,21439.26%
BA230616C002500002023-06-09 3:05PM EDT250.000.020.010.03-0.03-60.00%1174,40141.02%
BA230616C002550002023-06-09 9:33AM EDT255.000.040.000.03+0.02+100.00%1026046.09%
BA230616C002600002023-06-09 3:47PM EDT260.000.010.010.03-0.01-50.00%31,60351.17%
BA230616C002650002023-06-01 12:36PM EDT265.000.030.000.030.00-525451.56%
BA230616C002700002023-06-01 3:26PM EDT270.000.010.000.030.00-61,85156.25%
BA230616C002750002023-06-08 1:03PM EDT275.000.040.000.060.00-110864.84%
BA230616C002800002023-06-08 12:10PM EDT280.000.040.000.020.00-51,34862.50%
BA230616C002850002023-05-03 12:29PM EDT285.000.030.000.070.00-14374.61%
BA230616C002900002023-06-01 10:24AM EDT290.000.020.000.010.00-141865.63%
BA230616C002950002023-04-21 12:22PM EDT295.000.100.000.020.00-61573.44%
BA230616C003000002023-05-25 3:11PM EDT300.000.010.000.010.00-1044171.88%
BA230616C003100002023-05-19 10:12AM EDT310.000.010.000.070.00-514394.53%
BA230616C003200002023-06-08 1:02PM EDT320.000.060.000.03+0.05+500.00%233494.53%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230616P000650002023-04-19 12:44PM EDT65.000.030.000.010.00-41,452262.50%
BA230616P000700002023-04-20 9:54AM EDT70.000.010.000.040.00-33,226275.00%
BA230616P000750002023-04-18 9:52AM EDT75.000.010.000.020.00-2652243.75%
BA230616P000800002023-04-26 9:30AM EDT80.000.070.000.000.00-117150.00%
BA230616P000850002023-05-16 2:22PM EDT85.000.020.000.030.00-20144225.00%
BA230616P000900002023-04-04 10:57AM EDT90.000.030.000.160.00-5433249.22%
BA230616P000950002023-05-09 9:40AM EDT95.000.010.000.010.00-5577181.25%
BA230616P001000002023-05-24 11:48AM EDT100.000.010.000.080.00-41,187205.47%
BA230616P001050002023-05-22 11:23AM EDT105.000.010.000.060.00-3929187.50%
BA230616P001100002023-05-26 12:39PM EDT110.000.020.000.120.00-3882189.45%
BA230616P001150002023-05-23 12:47PM EDT115.000.010.000.100.00-1305174.22%
BA230616P001200002023-06-06 2:44PM EDT120.000.020.000.100.00-5525163.67%
BA230616P001250002023-06-06 2:50PM EDT125.000.010.000.040.00-51828139.84%
BA230616P001300002023-06-05 10:15AM EDT130.000.010.000.030.00-8443126.56%
BA230616P001350002023-06-06 2:50PM EDT135.000.010.000.030.00-22,896118.75%
BA230616P001400002023-06-07 10:04AM EDT140.000.010.000.090.00-91,385122.66%
BA230616P001450002023-06-08 10:09AM EDT145.000.010.000.010.00-13,14193.75%
BA230616P001500002023-06-08 10:09AM EDT150.000.010.000.020.00-62,25390.63%
BA230616P001550002023-06-09 11:35AM EDT155.000.010.000.010.00-601,69778.13%
BA230616P001600002023-06-09 1:47PM EDT160.000.010.000.010.00-42,18971.88%
BA230616P001650002023-06-08 3:45PM EDT165.000.010.000.020.00-121,92368.75%
BA230616P001700002023-06-09 10:37AM EDT170.000.010.010.02-0.02-66.67%215,72164.06%
BA230616P001750002023-06-09 12:42PM EDT175.000.020.010.030.00-353,76758.98%
BA230616P001775002023-06-09 2:50PM EDT177.500.030.010.03+0.01+50.00%241655.47%
BA230616P001800002023-06-09 3:55PM EDT180.000.020.020.030.00-355,27553.13%
BA230616P001825002023-06-09 1:18PM EDT182.500.020.000.030.00-568450.78%
BA230616P001850002023-06-09 3:47PM EDT185.000.020.010.03+0.01+100.00%714,68947.27%
BA230616P001875002023-06-09 2:48PM EDT187.500.030.020.03+0.01+50.00%2175143.75%
BA230616P001900002023-06-09 3:55PM EDT190.000.030.030.040.00-1606,43941.80%
BA230616P001925002023-06-09 3:18PM EDT192.500.040.040.05-0.01-20.00%47050739.26%
BA230616P001950002023-06-09 3:55PM EDT195.000.070.050.070.00-4133,50537.31%
BA230616P001975002023-06-09 3:18PM EDT197.500.090.080.09-0.02-18.18%28479834.86%
BA230616P002000002023-06-09 3:59PM EDT200.000.110.110.13-0.07-38.89%1,56713,30133.01%
BA230616P002025002023-06-09 3:52PM EDT202.500.170.170.20-0.07-29.17%1,4721,81531.35%
BA230616P002050002023-06-09 3:59PM EDT205.000.300.270.31-0.11-26.83%5799,80329.79%
BA230616P002075002023-06-09 3:59PM EDT207.500.500.480.52-0.17-25.37%7592,41128.86%
BA230616P002100002023-06-09 3:59PM EDT210.000.800.800.82-0.16-16.67%1,9394,98327.52%
BA230616P002125002023-06-09 3:58PM EDT212.501.301.271.33-0.20-13.33%6191,11826.71%
BA230616P002150002023-06-09 3:59PM EDT215.002.082.002.07-0.12-5.45%1,7294,85525.87%
BA230616P002175002023-06-09 3:59PM EDT217.503.103.053.20-0.12-3.73%8421,12125.84%
BA230616P002200002023-06-09 3:57PM EDT220.004.594.454.60+0.04+0.88%9142,73525.42%
BA230616P002225002023-06-09 3:59PM EDT222.506.406.156.40+0.25+4.07%6623925.90%
BA230616P002250002023-06-09 3:50PM EDT225.008.108.058.45+0.35+4.52%451,07226.69%
BA230616P002275002023-06-09 1:54PM EDT227.5010.2610.2010.65+1.19+13.12%71227.30%
BA230616P002300002023-06-09 2:26PM EDT230.0012.2212.6513.15+0.22+1.83%223231.84%
BA230616P002350002023-05-31 3:38PM EDT235.0030.7517.1518.200.00-4041.36%
BA230616P002400002023-06-08 12:42PM EDT240.0022.0022.1023.250.00-1150.49%
BA230616P002450002023-04-10 10:09AM EDT245.0033.1043.5544.950.00-10222.53%
BA230616P002500002023-04-18 2:10PM EDT250.0042.6042.1543.250.00-50176.66%
BA230616P002550002023-06-07 3:36PM EDT255.0043.3537.0038.350.00-6675.20%
BA230616P002600002023-06-07 3:36PM EDT260.0048.3741.6543.750.00-6091.41%
BA230616P002650002023-05-31 3:56PM EDT265.0059.3546.7548.650.00-3250.00%
BA230616P002700002023-05-24 3:34PM EDT270.0070.8251.6553.700.00-10104.15%
BA230616P002750002023-05-24 3:34PM EDT275.0075.7756.7058.600.00--0108.25%
BA230616P002800002023-04-26 10:46AM EDT280.0073.7075.8577.000.00-20271.78%
BA230616P002850002023-05-23 1:44PM EDT285.0081.0566.9068.650.00--082.81%
BA230616P003000002023-04-14 10:11AM EDT300.00100.6898.7599.850.00-20333.15%
BA230616P003100002023-05-23 9:37AM EDT310.00105.8591.7593.650.00-1084.38%
BA230616P003200002023-04-19 2:31PM EDT320.00110.30114.05114.900.00--0316.33%