Mercados españoles cerrados en 4 hrs 29 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,45-0,25 (-0,18%)
Al cierre: 04:00PM EDT
136,25 -2,20 (-1,59%)
Antes de la apertura: 07:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220701C000650002022-06-29 3:00PM EDT65.0073.170.000.000.00-250.00%
BA220701C000850002022-05-25 10:37AM EDT85.0037.7053.8554.700.00--0418.95%
BA220701C000900002022-06-24 12:45PM EDT90.0051.080.000.000.00-340.00%
BA220701C000950002022-06-23 2:40PM EDT95.0037.930.000.000.00--10.00%
BA220701C001000002022-06-24 12:43PM EDT100.0041.010.000.000.00-2100.00%
BA220701C001050002022-06-13 9:35AM EDT105.0018.750.000.000.00-320.00%
BA220701C001100002022-06-28 9:51AM EDT110.0035.880.000.000.00-2190.00%
BA220701C001110002022-06-27 9:34AM EDT111.0027.050.000.000.00-230.00%
BA220701C001150002022-06-27 1:06PM EDT115.0022.870.000.000.00-3450.00%
BA220701C001160002022-06-29 9:45AM EDT116.0019.950.000.000.00-41500.00%
BA220701C001170002022-06-28 9:30AM EDT117.0024.350.000.000.00-1530.00%
BA220701C001180002022-06-28 12:27PM EDT118.0022.750.000.000.00-2710.00%
BA220701C001190002022-06-29 9:52AM EDT119.0019.600.000.000.00-1550.00%
BA220701C001200002022-06-29 3:24PM EDT120.0018.780.000.000.00-543830.00%
BA220701C001210002022-06-28 1:41PM EDT121.0018.900.000.000.00-8670.00%
BA220701C001220002022-06-29 11:35AM EDT122.0014.000.000.000.00-3230.00%
BA220701C001230002022-06-29 12:56PM EDT123.0013.250.000.000.00-1850.00%
BA220701C001240002022-06-29 1:52PM EDT124.0013.200.000.000.00-15180.00%
BA220701C001250002022-06-29 11:18AM EDT125.0010.800.000.000.00-83550.00%
BA220701C001260002022-06-29 1:37PM EDT126.0011.200.000.000.00-22180.00%
BA220701C001270002022-06-29 3:19PM EDT127.0011.700.000.000.00-8280.00%
BA220701C001280002022-06-29 2:56PM EDT128.0010.420.000.000.00-2381070.00%
BA220701C001290002022-06-29 1:48PM EDT129.008.450.000.000.00-23710.00%
BA220701C001300002022-06-29 3:57PM EDT130.009.050.000.000.00-1324800.00%
BA220701C001310002022-06-29 1:28PM EDT131.006.400.000.000.00-131140.00%
BA220701C001320002022-06-29 3:12PM EDT132.006.720.000.000.00-182280.00%
BA220701C001330002022-06-29 3:59PM EDT133.006.350.000.000.00-492650.00%
BA220701C001340002022-06-29 12:59PM EDT134.004.070.000.000.00-382360.00%
BA220701C001350002022-06-29 3:59PM EDT135.004.770.000.000.00-31500.00%
BA220701C001360002022-06-29 3:35PM EDT136.004.050.000.000.00-5651,0180.00%
BA220701C001370002022-06-29 3:59PM EDT137.003.400.000.000.00-2,0049040.00%
BA220701C001380002022-06-29 3:57PM EDT138.002.950.000.000.00-1,0206180.00%
BA220701C001390002022-06-29 3:59PM EDT139.002.310.000.000.00-7155771.56%
BA220701C001400002022-06-29 3:59PM EDT140.001.900.000.000.00-2,8362,1733.13%
BA220701C001410002022-06-29 3:59PM EDT141.001.500.000.000.00-9811,0646.25%
BA220701C001420002022-06-29 3:59PM EDT142.001.180.000.000.00-7179706.25%
BA220701C001430002022-06-29 3:58PM EDT143.000.910.000.000.00-1,186012.50%
BA220701C001440002022-06-29 3:59PM EDT144.000.690.000.000.00-1,11692212.50%
BA220701C001450002022-06-29 3:59PM EDT145.000.530.000.000.00-2,0623,53612.50%
BA220701C001460002022-06-29 3:59PM EDT146.000.390.000.000.00-88966412.50%
BA220701C001470002022-06-29 3:59PM EDT147.000.310.000.000.00-629025.00%
BA220701C001480002022-06-29 3:48PM EDT148.000.220.000.000.00-3391,26125.00%
BA220701C001490002022-06-29 3:59PM EDT149.000.170.000.000.00-23043225.00%
BA220701C001500002022-06-29 3:59PM EDT150.000.130.000.000.00-2,125025.00%
BA220701C001525002022-06-29 3:53PM EDT152.500.060.000.000.00-2751,00825.00%
BA220701C001550002022-06-29 3:50PM EDT155.000.040.000.000.00-4441,98225.00%
BA220701C001575002022-06-29 3:53PM EDT157.500.020.000.000.00-9667150.00%
BA220701C001600002022-06-29 2:14PM EDT160.000.010.000.000.00-1851,66750.00%
BA220701C001625002022-06-29 1:12PM EDT162.500.020.000.000.00-2915150.00%
BA220701C001650002022-06-29 3:50PM EDT165.000.020.000.000.00-2369450.00%
BA220701C001675002022-06-29 9:46AM EDT167.500.010.000.000.00-1711450.00%
BA220701C001700002022-06-29 12:35PM EDT170.000.010.000.000.00-1032250.00%
BA220701C001750002022-06-29 12:17PM EDT175.000.010.000.000.00-116750.00%
BA220701C001800002022-06-28 1:57PM EDT180.000.010.000.000.00-37150.00%
BA220701C001850002022-06-23 11:03AM EDT185.000.010.000.000.00-74550.00%
BA220701C001900002022-06-24 12:17PM EDT190.000.030.000.000.00-45150.00%
BA220701C001950002022-06-28 2:13PM EDT195.000.010.000.000.00-2111450.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220701P000650002022-06-27 9:33AM EDT65.000.010.000.000.00-453450.00%
BA220701P000700002022-06-14 12:14PM EDT70.000.130.000.000.00--550.00%
BA220701P000750002022-06-14 12:14PM EDT75.000.180.000.000.00--550.00%
BA220701P000800002022-06-24 10:09AM EDT80.000.010.000.000.00-208250.00%
BA220701P000850002022-06-24 9:30AM EDT85.000.020.000.000.00-12850.00%
BA220701P000900002022-06-24 10:49AM EDT90.000.020.000.000.00-1016750.00%
BA220701P000950002022-06-29 1:40PM EDT95.000.010.000.000.00-3027650.00%
BA220701P001000002022-06-29 1:45PM EDT100.000.010.000.000.00-101,08250.00%
BA220701P001010002022-06-27 10:57AM EDT101.000.020.000.000.00-186750.00%
BA220701P001020002022-06-27 10:55AM EDT102.000.020.000.000.00-22050.00%
BA220701P001030002022-06-27 10:57AM EDT103.000.020.000.000.00-151750.00%
BA220701P001040002022-06-23 12:22PM EDT104.000.140.000.000.00--1050.00%
BA220701P001050002022-06-28 12:37PM EDT105.000.010.000.000.00-1879650.00%
BA220701P001060002022-06-24 3:58PM EDT106.000.030.000.000.00-11150.00%
BA220701P001070002022-06-27 11:05AM EDT107.000.020.000.000.00-2350.00%
BA220701P001080002022-06-27 3:16PM EDT108.000.020.000.000.00-517550.00%
BA220701P001090002022-06-27 3:21PM EDT109.000.020.000.000.00-263950.00%
BA220701P001100002022-06-29 12:12PM EDT110.000.010.000.000.00-11,96650.00%
BA220701P001110002022-06-29 11:09AM EDT111.000.010.000.000.00-124450.00%
BA220701P001120002022-06-29 2:36PM EDT112.000.010.000.000.00-106150.00%
BA220701P001130002022-06-29 9:30AM EDT113.000.030.000.000.00-111050.00%
BA220701P001140002022-06-28 3:27PM EDT114.000.020.000.000.00-184450.00%
BA220701P001150002022-06-29 1:24PM EDT115.000.020.000.000.00-691,16450.00%
BA220701P001160002022-06-29 3:54PM EDT116.000.020.000.000.00-248450.00%
BA220701P001170002022-06-29 2:28PM EDT117.000.020.000.000.00-21450350.00%
BA220701P001180002022-06-29 3:25PM EDT118.000.020.000.000.00-8321450.00%
BA220701P001190002022-06-29 12:40PM EDT119.000.060.000.000.00-1516150.00%
BA220701P001200002022-06-29 3:59PM EDT120.000.030.000.000.00-1951,12750.00%
BA220701P001210002022-06-29 2:56PM EDT121.000.060.000.000.00-5524250.00%
BA220701P001220002022-06-29 2:36PM EDT122.000.070.000.000.00-4919850.00%
BA220701P001230002022-06-29 3:33PM EDT123.000.070.000.000.00-5216050.00%
BA220701P001240002022-06-29 3:39PM EDT124.000.090.000.000.00-6263025.00%
BA220701P001250002022-06-29 3:59PM EDT125.000.120.000.000.00-34199425.00%
BA220701P001260002022-06-29 3:53PM EDT126.000.140.000.000.00-1727425.00%
BA220701P001270002022-06-29 3:53PM EDT127.000.170.000.000.00-8221125.00%
BA220701P001280002022-06-29 3:47PM EDT128.000.200.000.000.00-581,15225.00%
BA220701P001290002022-06-29 3:56PM EDT129.000.280.000.000.00-29189825.00%
BA220701P001300002022-06-29 3:59PM EDT130.000.370.000.000.00-3,7963,12625.00%
BA220701P001310002022-06-29 3:57PM EDT131.000.450.000.000.00-5051,54425.00%
BA220701P001320002022-06-29 3:59PM EDT132.000.610.000.000.00-1,2891,71512.50%
BA220701P001330002022-06-29 3:59PM EDT133.000.720.000.000.00-8091,09112.50%
BA220701P001340002022-06-29 3:59PM EDT134.000.960.000.000.00-65097312.50%
BA220701P001350002022-06-29 3:59PM EDT135.001.230.000.000.00-3,6581,5076.25%
BA220701P001360002022-06-29 3:59PM EDT136.001.540.000.000.00-1,7546616.25%
BA220701P001370002022-06-29 3:59PM EDT137.001.870.000.000.00-1,0791,0853.13%
BA220701P001380002022-06-29 3:59PM EDT138.002.360.000.000.00-6861,2301.56%
BA220701P001390002022-06-29 3:59PM EDT139.002.830.000.000.00-4221,7010.00%
BA220701P001400002022-06-29 3:59PM EDT140.003.300.000.000.00-1,1781,4060.00%
BA220701P001410002022-06-29 3:58PM EDT141.003.850.000.000.00-2048410.00%
BA220701P001420002022-06-29 3:59PM EDT142.004.600.000.000.00-2404190.00%
BA220701P001430002022-06-29 2:12PM EDT143.006.340.000.000.00-273790.00%
BA220701P001440002022-06-29 12:37PM EDT144.008.540.000.000.00-233840.00%
BA220701P001450002022-06-29 3:16PM EDT145.007.130.000.000.00-873800.00%
BA220701P001460002022-06-29 10:12AM EDT146.009.400.000.000.00-292440.00%
BA220701P001470002022-06-29 9:31AM EDT147.009.650.000.000.00-13570.00%
BA220701P001480002022-06-29 9:34AM EDT148.0010.600.000.000.00-1400.00%
BA220701P001490002022-06-29 1:56PM EDT149.0011.950.000.000.00-2411740.00%
BA220701P001500002022-06-29 3:53PM EDT150.0011.900.000.000.00-72810.00%
BA220701P001525002022-06-28 10:30AM EDT152.508.600.000.000.00-14200.00%
BA220701P001550002022-06-29 11:53AM EDT155.0018.750.000.000.00-250.00%
BA220701P001575002022-06-28 10:35AM EDT157.5014.050.000.000.00-100.00%
BA220701P001600002022-06-28 2:14PM EDT160.0021.000.000.000.00-600.00%
BA220701P001650002022-06-22 10:57AM EDT165.0028.680.000.000.00-400.00%
BA220701P001675002022-06-23 11:31AM EDT167.5033.850.000.000.00--00.00%
BA220701P001700002022-06-27 12:44PM EDT170.0032.380.000.000.00-100.00%
BA220701P001750002022-06-27 9:42AM EDT175.0037.450.000.000.00-200.00%
BA220701P001800002022-06-15 3:45PM EDT180.0046.440.000.000.00-1000.00%
BA220701P001850002022-06-15 11:20AM EDT185.0056.500.000.000.00--00.00%
BA220701P001900002022-06-15 3:45PM EDT190.0056.540.000.000.00-1000.00%
BA220701P001950002022-06-29 3:01PM EDT195.0057.040.000.000.00-100.00%