Mercados españoles cerrados en 7 hrs 17 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
191,95+4,45 (+2,37%)
Al cierre: 04:00PM EDT
191,70 -0,25 (-0,13%)
Antes de la apertura: 05:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328C001300002024-03-22 11:09AM EDT130.0061.200.000.000.00-400.00%
BA240328C001350002024-02-29 11:54AM EDT135.0069.220.000.000.00--00.00%
BA240328C001500002024-03-14 12:39PM EDT150.0033.000.000.000.00-100.00%
BA240328C001600002024-03-27 11:39AM EDT160.0030.290.000.000.00-4400.00%
BA240328C001625002024-03-25 10:18AM EDT162.5029.100.000.000.00-5700.00%
BA240328C001650002024-03-27 10:49AM EDT165.0025.530.000.000.00-400.00%
BA240328C001675002024-03-20 10:16AM EDT167.5016.800.000.000.00-300.00%
BA240328C001700002024-03-27 3:58PM EDT170.0021.850.000.000.00-12500.00%
BA240328C001725002024-03-25 11:08AM EDT172.5018.190.000.000.00-100.00%
BA240328C001750002024-03-27 2:57PM EDT175.0015.820.000.000.00-2300.00%
BA240328C001775002024-03-27 3:20PM EDT177.5013.250.000.000.00-200.00%
BA240328C001800002024-03-27 3:59PM EDT180.0012.000.000.000.00-10200.00%
BA240328C001825002024-03-27 3:59PM EDT182.509.500.000.000.00-4600.00%
BA240328C001850002024-03-27 3:59PM EDT185.007.000.000.000.00-38700.00%
BA240328C001875002024-03-27 3:54PM EDT187.504.150.000.000.00-58300.00%
BA240328C001900002024-03-27 3:59PM EDT190.002.400.000.000.00-4,38400.00%
BA240328C001925002024-03-27 3:59PM EDT192.500.910.000.000.00-7,12101.56%
BA240328C001950002024-03-27 3:59PM EDT195.000.260.000.000.00-4,57406.25%
BA240328C001975002024-03-27 3:59PM EDT197.500.080.000.000.00-938012.50%
BA240328C002000002024-03-27 3:58PM EDT200.000.040.000.000.00-1,797025.00%
BA240328C002025002024-03-27 3:46PM EDT202.500.030.000.000.00-131025.00%
BA240328C002050002024-03-27 3:54PM EDT205.000.010.000.000.00-255025.00%
BA240328C002075002024-03-27 3:30PM EDT207.500.010.000.000.00-102025.00%
BA240328C002100002024-03-27 3:53PM EDT210.000.030.000.000.00-168050.00%
BA240328C002125002024-03-27 11:29AM EDT212.500.010.000.000.00-5050.00%
BA240328C002150002024-03-27 3:37PM EDT215.000.030.000.000.00-24050.00%
BA240328C002175002024-03-25 3:55PM EDT217.500.040.000.000.00-1050.00%
BA240328C002200002024-03-27 12:34PM EDT220.000.010.000.000.00-8050.00%
BA240328C002225002024-03-26 2:38PM EDT222.500.010.000.000.00-53050.00%
BA240328C002250002024-03-26 3:27PM EDT225.000.010.000.000.00-2050.00%
BA240328C002300002024-03-27 3:54PM EDT230.000.010.000.000.00-24050.00%
BA240328C002350002024-03-25 3:40PM EDT235.000.010.000.000.00-567050.00%
BA240328C002400002024-03-26 2:15PM EDT240.000.010.000.000.00-7050.00%
BA240328C002450002024-03-25 3:58PM EDT245.000.010.000.000.00-2050.00%
BA240328C002500002024-03-21 10:56AM EDT250.000.010.000.000.00-4050.00%
BA240328C002550002024-03-18 10:12AM EDT255.000.050.000.000.00-2050.00%
BA240328C002600002024-02-28 11:57AM EDT260.000.050.000.000.00-9050.00%
BA240328C002650002024-02-27 11:52AM EDT265.000.090.000.000.00-1050.00%
BA240328C002700002024-02-28 1:59PM EDT270.000.120.000.000.00-5050.00%
BA240328C003100002024-03-22 1:57PM EDT310.000.010.000.000.00-4050.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240328P001300002024-03-26 3:53PM EDT130.000.010.000.000.00-5050.00%
BA240328P001350002024-03-27 3:58PM EDT135.000.010.000.000.00-2050.00%
BA240328P001400002024-03-26 3:55PM EDT140.000.020.000.000.00-8050.00%
BA240328P001450002024-03-26 3:58PM EDT145.000.010.000.000.00-10050.00%
BA240328P001470002024-03-15 2:08PM EDT147.000.060.000.000.00--050.00%
BA240328P001480002024-03-18 12:37PM EDT148.000.090.000.000.00-4050.00%
BA240328P001500002024-03-25 2:30PM EDT150.000.010.000.000.00-5050.00%
BA240328P001525002024-03-22 3:53PM EDT152.500.010.000.000.00-1050.00%
BA240328P001550002024-03-26 1:01PM EDT155.000.030.000.000.00-5050.00%
BA240328P001575002024-03-25 3:43PM EDT157.500.010.000.000.00-202050.00%
BA240328P001600002024-03-27 2:10PM EDT160.000.010.000.000.00-2050.00%
BA240328P001625002024-03-26 2:25PM EDT162.500.010.000.000.00-31050.00%
BA240328P001650002024-03-27 9:57AM EDT165.000.010.000.000.00-97050.00%
BA240328P001675002024-03-27 10:31AM EDT167.500.010.000.000.00-4050.00%
BA240328P001700002024-03-27 3:08PM EDT170.000.010.000.000.00-172050.00%
BA240328P001725002024-03-27 3:58PM EDT172.500.020.000.000.00-58050.00%
BA240328P001750002024-03-27 3:59PM EDT175.000.020.000.000.00-283050.00%
BA240328P001775002024-03-27 3:47PM EDT177.500.020.000.000.00-415025.00%
BA240328P001800002024-03-27 3:57PM EDT180.000.030.000.000.00-1,681025.00%
BA240328P001825002024-03-27 3:59PM EDT182.500.040.000.000.00-1,271025.00%
BA240328P001850002024-03-27 3:59PM EDT185.000.060.000.000.00-3,350012.50%
BA240328P001875002024-03-27 3:59PM EDT187.500.140.000.000.00-4,610012.50%
BA240328P001900002024-03-27 3:59PM EDT190.000.500.000.000.00-5,14806.25%
BA240328P001925002024-03-27 3:59PM EDT192.501.450.000.000.00-1,13300.00%
BA240328P001950002024-03-27 3:59PM EDT195.003.300.000.000.00-21700.00%
BA240328P001975002024-03-27 12:53PM EDT197.506.920.000.000.00-3300.00%
BA240328P002000002024-03-27 3:55PM EDT200.008.700.000.000.00-6400.00%
BA240328P002025002024-03-26 3:07PM EDT202.5015.200.000.000.00-2,19500.00%
BA240328P002050002024-03-27 2:57PM EDT205.0014.450.000.000.00-20400.00%
BA240328P002075002024-03-27 9:33AM EDT207.5017.460.000.000.00-100.00%
BA240328P002100002024-03-26 2:56PM EDT210.0022.100.000.000.00-5400.00%
BA240328P002125002024-03-13 3:52PM EDT212.5029.100.000.000.00-13600.00%
BA240328P002150002024-03-20 3:12PM EDT215.0029.900.000.000.00-2600.00%
BA240328P002175002024-03-22 12:55PM EDT217.5027.800.000.000.00-200.00%
BA240328P002200002024-03-26 9:35AM EDT220.0030.500.000.000.00-100.00%
BA240328P002250002024-03-11 10:33AM EDT225.0034.420.000.000.00-300.00%
BA240328P002300002024-03-11 10:18AM EDT230.0042.600.000.000.00-100.00%
BA240328P002350002024-03-13 3:40PM EDT235.0052.200.000.000.00-1100.00%
BA240328P002400002024-03-15 11:38AM EDT240.0056.990.000.000.00-100.00%
BA240328P002450002024-03-22 10:58AM EDT245.0054.400.000.000.00-100.00%
BA240328P002500002024-02-27 11:24AM EDT250.0049.500.000.000.00--00.00%
BA240328P003000002024-03-18 2:24PM EDT300.00119.880.000.000.00-200.00%