Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,08-4,25 (-3,39%)
Al cierre: 04:00PM EDT
121,29 +0,21 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221007C001100002022-09-27 10:25AM EDT110.0020.0511.5512.200.00-2965.92%
BA221007C001150002022-09-30 3:59PM EDT115.007.647.407.80-6.41-45.62%20458.50%
BA221007C001200002022-09-30 3:49PM EDT120.004.444.004.25-3.16-41.58%769053.47%
BA221007C001250002022-09-30 3:59PM EDT125.001.871.751.92-2.61-58.26%82917550.71%
BA221007C001300002022-09-30 3:59PM EDT130.000.640.660.69-1.58-71.17%1,8021,04950.05%
BA221007C001320002022-09-30 3:59PM EDT132.000.380.370.43-1.24-76.54%61339949.51%
BA221007C001330002022-09-30 3:59PM EDT133.000.320.310.35-1.00-75.76%42835049.81%
BA221007C001340002022-09-30 3:58PM EDT134.000.260.230.26-0.87-76.99%54125449.12%
BA221007C001350002022-09-30 3:58PM EDT135.000.210.200.21-0.74-77.89%64574349.51%
BA221007C001360002022-09-30 3:55PM EDT136.000.170.150.18-0.62-78.48%18929250.49%
BA221007C001370002022-09-30 3:59PM EDT137.000.120.120.14-0.43-78.18%27337150.49%
BA221007C001380002022-09-30 3:54PM EDT138.000.110.080.12-0.46-80.70%25358151.47%
BA221007C001390002022-09-30 3:48PM EDT139.000.090.060.10-0.31-77.50%5916350.20%
BA221007C001400002022-09-30 3:59PM EDT140.000.080.060.08-0.27-77.14%1,0901,24951.37%
BA221007C001410002022-09-30 3:26PM EDT141.000.070.050.07-0.24-77.42%2516152.15%
BA221007C001420002022-09-30 3:38PM EDT142.000.060.040.06-0.18-75.00%3913252.73%
BA221007C001430002022-09-30 3:54PM EDT143.000.050.030.06-0.15-75.00%1715553.91%
BA221007C001440002022-09-30 3:23PM EDT144.000.050.030.05-0.11-68.75%1913255.08%
BA221007C001450002022-09-30 3:10PM EDT145.000.050.020.04-0.10-66.67%9939755.08%
BA221007C001460002022-09-30 2:52PM EDT146.000.040.000.04-0.10-71.43%615853.91%
BA221007C001470002022-09-30 1:22PM EDT147.000.030.000.09-0.07-70.00%921461.72%
BA221007C001480002022-09-30 11:34AM EDT148.000.050.010.09-0.03-37.50%5238564.45%
BA221007C001490002022-09-30 12:14PM EDT149.000.030.000.06-0.12-80.00%88162.11%
BA221007C001500002022-09-30 3:59PM EDT150.000.030.020.07-0.05-62.50%2244267.19%
BA221007C001525002022-09-30 1:41PM EDT152.500.020.000.09-0.03-60.00%2117671.48%
BA221007C001550002022-09-30 2:04PM EDT155.000.020.000.03-0.02-50.00%27296067.19%
BA221007C001575002022-09-30 1:40PM EDT157.500.020.000.03-0.01-33.33%110470.31%
BA221007C001600002022-09-30 1:17PM EDT160.000.010.010.08-0.03-75.00%81,68283.98%
BA221007C001625002022-09-28 3:05PM EDT162.500.060.000.090.00-1322288.28%
BA221007C001650002022-09-29 10:39AM EDT165.000.050.000.080.00-121390.63%
BA221007C001675002022-09-29 12:47PM EDT167.500.030.010.070.00-2133394.53%
BA221007C001700002022-09-29 1:51PM EDT170.000.020.010.080.00-2130499.61%
BA221007C001725002022-09-27 10:49AM EDT172.500.070.000.070.00-1104100.39%
BA221007C001750002022-09-29 12:04PM EDT175.000.020.000.050.00-5330100.00%
BA221007C001775002022-09-30 1:23PM EDT177.500.010.000.07-0.01-50.00%20153107.42%
BA221007C001800002022-09-30 11:41AM EDT180.000.020.000.04-0.03-60.00%4125104.69%
BA221007C001825002022-09-30 12:41PM EDT182.500.010.010.02-0.01-50.00%185104.69%
BA221007C001850002022-09-28 2:55PM EDT185.000.030.000.020.00-1165103.13%
BA221007C001875002022-09-30 9:44AM EDT187.500.010.010.02-0.01-50.00%80210110.94%
BA221007C001900002022-09-28 3:44PM EDT190.000.020.000.020.00-4139109.38%
BA221007C001950002022-09-28 1:23PM EDT195.000.030.000.060.00-260289128.13%
BA221007C002000002022-09-23 12:21PM EDT200.000.010.000.020.00-259121.88%
BA221007C002050002022-09-01 12:38PM EDT205.000.130.000.090.00--1145.70%
BA221007C002100002022-09-19 9:45AM EDT210.000.010.000.090.00-13151.56%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221007P000850002022-08-31 11:46AM EDT85.000.030.000.130.00--30112.89%
BA221007P000900002022-09-30 10:25AM EDT90.000.040.010.100.00-12694.53%
BA221007P000950002022-09-30 3:02PM EDT95.000.050.020.11+0.03+150.00%114980.86%
BA221007P001000002022-09-30 3:57PM EDT100.000.100.090.13-0.01-9.09%8826771.48%
BA221007P001050002022-09-30 3:56PM EDT105.000.250.230.260.00-30014764.94%
BA221007P001100002022-09-30 3:58PM EDT110.000.580.540.60+0.06+11.54%23522659.42%
BA221007P001150002022-09-30 3:58PM EDT115.001.341.281.45+0.26+24.07%58632355.57%
BA221007P001200002022-09-30 3:59PM EDT120.002.862.822.92+0.83+40.89%60641150.81%
BA221007P001250002022-09-30 3:55PM EDT125.005.475.455.70+1.54+39.19%41639649.81%
BA221007P001300002022-09-30 3:47PM EDT130.009.059.209.75+1.80+24.83%9546353.37%
BA221007P001320002022-09-30 3:25PM EDT132.0010.5010.9511.50+1.85+21.39%810353.96%
BA221007P001330002022-09-30 3:37PM EDT133.0011.4511.6512.60+2.64+29.97%85559.96%
BA221007P001340002022-09-30 2:42PM EDT134.0012.0412.7013.30+2.94+32.31%1810053.86%
BA221007P001350002022-09-30 3:58PM EDT135.0013.9213.7014.30+3.92+39.20%16417556.74%
BA221007P001360002022-09-30 12:47PM EDT136.0013.3014.7515.25+7.90+146.30%1016257.62%
BA221007P001370002022-09-30 3:22PM EDT137.0015.1214.5516.50+2.12+16.31%14269.39%
BA221007P001380002022-09-30 2:50PM EDT138.0016.2015.4518.10+2.16+15.38%53389.06%
BA221007P001390002022-09-30 3:11PM EDT139.0018.0017.0018.30+2.77+18.19%64967.77%
BA221007P001400002022-09-30 12:54PM EDT140.0016.6918.6519.15+0.54+3.34%13042663.18%
BA221007P001410002022-09-30 12:28PM EDT141.0018.0719.2520.40+1.12+6.61%12577.05%
BA221007P001420002022-09-30 11:56AM EDT142.0018.3820.1521.20+7.61+70.66%225570.80%
BA221007P001430002022-09-28 11:48AM EDT143.0013.2021.2022.450.00-116584.23%
BA221007P001440002022-09-30 1:21PM EDT144.0020.6522.3523.35+9.14+79.41%54382.72%
BA221007P001450002022-09-30 3:10PM EDT145.0023.0523.5024.15+2.47+12.00%1069375.00%
BA221007P001460002022-09-30 1:59PM EDT146.0023.3524.4025.35+9.91+73.74%1014187.70%
BA221007P001470002022-09-30 10:38AM EDT147.0025.0025.1026.50+10.83+76.43%44796.44%
BA221007P001480002022-09-30 10:38AM EDT148.0023.0926.4527.20-0.46-1.95%513084.77%
BA221007P001490002022-09-30 1:10PM EDT149.0025.6626.8528.70+9.21+55.99%143108.89%
BA221007P001500002022-09-30 3:09PM EDT150.0027.6728.6029.15+2.11+8.26%4317786.04%
BA221007P001525002022-09-28 2:52PM EDT152.5019.6130.7032.000.00-2197109.77%
BA221007P001550002022-09-30 11:52AM EDT155.0031.0533.3534.50+3.81+13.99%57460.94%
BA221007P001575002022-09-28 12:42PM EDT157.5025.0534.9037.300.00-21133.20%
BA221007P001600002022-09-26 3:53PM EDT160.0031.9037.7040.000.00-50146.09%
BA221007P001625002022-09-27 10:43AM EDT162.5032.5539.7542.350.00-20146.48%
BA221007P001650002022-09-29 2:17PM EDT165.0040.4542.0544.800.00-30150.10%
BA221007P001675002022-09-27 10:45AM EDT167.5037.6844.7547.300.00-30155.47%
BA221007P001700002022-09-28 12:30PM EDT170.0038.2547.9049.800.00-41160.74%
BA221007P001725002022-09-26 2:46PM EDT172.5045.3049.7552.450.00-30171.78%
BA221007P001750002022-09-27 10:31AM EDT175.0045.3052.6554.550.00-10159.38%
BA221007P001800002022-09-20 11:28AM EDT180.0033.4057.4560.050.00-10190.63%
BA221007P002000002022-09-20 3:25PM EDT200.0053.7077.7080.100.00-10228.81%
BA221007P002100002022-09-06 9:32AM EDT210.0056.9887.3090.000.00--0240.72%