Mercados españoles abiertos en 2 hrs 1 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
203,72-3,28 (-1,58%)
Al cierre: 04:00PM EST
203,71 -0,01 (-0,00%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301C001350002024-02-29 10:54AM EST135.0068.920.000.000.00-100.00%
BA240301C001450002024-01-25 12:32PM EST145.0056.9855.2057.100.00-110.00%
BA240301C001500002024-02-29 12:55PM EST150.0053.150.000.000.00-200.00%
BA240301C001550002024-01-31 11:09AM EST155.0058.010.000.000.00-100.00%
BA240301C001650002024-02-29 10:59AM EST165.0039.100.000.000.00-400.00%
BA240301C001700002024-02-29 3:55PM EST170.0034.000.000.000.00-500.00%
BA240301C001750002024-02-27 11:23AM EST175.0026.050.000.000.00-400.00%
BA240301C001800002024-02-28 12:00PM EST180.0026.630.000.000.00-1000.00%
BA240301C001825002024-02-26 9:41AM EST182.5019.170.000.000.00-5100.00%
BA240301C001850002024-02-27 12:28PM EST185.0015.350.000.000.00-300.00%
BA240301C001875002024-02-26 10:50AM EST187.5014.280.000.000.00-1000.00%
BA240301C001900002024-02-29 2:41PM EST190.0012.980.000.000.00-1100.00%
BA240301C001925002024-02-29 12:48PM EST192.5011.670.000.000.00-300.00%
BA240301C001950002024-02-29 2:26PM EST195.008.220.000.000.00-2400.00%
BA240301C001975002024-02-29 11:40AM EST197.505.610.000.000.00-2600.00%
BA240301C002000002024-02-29 3:59PM EST200.004.040.000.000.00-53600.00%
BA240301C002025002024-02-29 3:59PM EST202.501.940.000.000.00-1,54000.00%
BA240301C002050002024-02-29 3:59PM EST205.000.620.000.000.00-9,18003.13%
BA240301C002075002024-02-29 3:59PM EST207.500.140.000.000.00-5,112012.50%
BA240301C002100002024-02-29 3:59PM EST210.000.040.000.000.00-10,844012.50%
BA240301C002125002024-02-29 3:59PM EST212.500.020.000.000.00-1,101025.00%
BA240301C002150002024-02-29 3:53PM EST215.000.020.000.000.00-793025.00%
BA240301C002175002024-02-29 3:48PM EST217.500.010.000.000.00-151025.00%
BA240301C002200002024-02-29 3:49PM EST220.000.020.000.000.00-219025.00%
BA240301C002225002024-02-29 12:53PM EST222.500.010.000.000.00-26050.00%
BA240301C002250002024-02-29 2:19PM EST225.000.010.000.000.00-51050.00%
BA240301C002275002024-02-28 2:51PM EST227.500.030.000.000.00-33050.00%
BA240301C002300002024-02-29 1:09PM EST230.000.010.000.000.00-5050.00%
BA240301C002325002024-02-26 9:30AM EST232.500.040.000.000.00-15050.00%
BA240301C002350002024-02-29 11:11AM EST235.000.010.000.000.00-1050.00%
BA240301C002375002024-02-28 11:47AM EST237.500.010.000.000.00-1050.00%
BA240301C002400002024-02-29 10:09AM EST240.000.010.000.000.00-4050.00%
BA240301C002450002024-02-26 10:28AM EST245.000.010.000.000.00-1050.00%
BA240301C002500002024-02-29 2:10PM EST250.000.010.000.000.00-1050.00%
BA240301C002550002024-02-29 3:30PM EST255.000.020.000.000.00-175050.00%
BA240301C002600002024-02-20 10:15AM EST260.000.020.000.000.00-10050.00%
BA240301C002650002024-02-20 12:45PM EST265.000.010.000.000.00-64050.00%
BA240301C002700002024-02-20 12:45PM EST270.000.010.000.000.00-1050.00%
BA240301C002750002024-02-09 2:27PM EST275.000.040.000.000.00-2050.00%
BA240301C002800002024-02-07 9:56AM EST280.000.010.000.000.00-60050.00%
BA240301C002850002024-01-22 10:21AM EST285.000.170.000.140.00--0258.59%
BA240301C002900002024-01-30 12:08PM EST290.000.070.000.140.00-58270.31%
BA240301C002950002024-01-18 12:15PM EST295.000.230.000.150.00-11284.38%
BA240301C003000002024-02-02 12:23PM EST300.000.010.000.000.00-3050.00%
BA240301C003150002024-01-25 1:09PM EST315.000.150.000.140.00-11325.00%
BA240301C003400002024-02-29 11:48AM EST340.000.010.000.000.00-2050.00%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301P001200002024-02-28 10:40AM EST120.000.010.000.000.00-1050.00%
BA240301P001350002024-02-20 3:54PM EST135.000.010.000.000.00-22050.00%
BA240301P001400002024-02-23 10:03AM EST140.000.020.000.000.00-5050.00%
BA240301P001450002024-02-21 9:35AM EST145.000.010.000.000.00-10050.00%
BA240301P001500002024-02-28 10:19AM EST150.000.030.000.000.00-50050.00%
BA240301P001550002024-02-23 2:30PM EST155.000.010.000.000.00-6050.00%
BA240301P001600002024-02-29 9:54AM EST160.000.010.000.000.00-70050.00%
BA240301P001650002024-02-22 1:46PM EST165.000.010.000.000.00-2050.00%
BA240301P001700002024-02-28 10:56AM EST170.000.030.000.000.00-5050.00%
BA240301P001725002024-02-22 1:38PM EST172.500.020.000.000.00-2050.00%
BA240301P001750002024-02-28 10:07AM EST175.000.010.000.000.00-1050.00%
BA240301P001775002024-02-29 12:47PM EST177.500.010.000.000.00-1050.00%
BA240301P001800002024-02-29 11:44AM EST180.000.010.000.000.00-1050.00%
BA240301P001825002024-02-29 1:45PM EST182.500.020.000.000.00-103050.00%
BA240301P001850002024-02-29 2:08PM EST185.000.010.000.000.00-79050.00%
BA240301P001875002024-02-29 2:24PM EST187.500.030.000.000.00-236025.00%
BA240301P001900002024-02-29 3:36PM EST190.000.040.000.000.00-401025.00%
BA240301P001925002024-02-29 3:23PM EST192.500.010.000.000.00-325025.00%
BA240301P001950002024-02-29 3:58PM EST195.000.040.000.000.00-840025.00%
BA240301P001975002024-02-29 3:59PM EST197.500.070.000.000.00-2,192012.50%
BA240301P002000002024-02-29 3:59PM EST200.000.210.000.000.00-3,304012.50%
BA240301P002025002024-02-29 3:59PM EST202.500.740.000.000.00-4,06203.13%
BA240301P002050002024-02-29 3:59PM EST205.001.940.000.000.00-3,92200.00%
BA240301P002075002024-02-29 3:57PM EST207.503.790.000.000.00-12200.00%
BA240301P002100002024-02-29 3:54PM EST210.006.230.000.000.00-7900.00%
BA240301P002125002024-02-29 3:50PM EST212.5010.000.000.000.00-8000.00%
BA240301P002150002024-02-29 3:50PM EST215.009.400.000.000.00-5500.00%
BA240301P002175002024-02-29 9:33AM EST217.5012.700.000.000.00-300.00%
BA240301P002200002024-02-29 3:50PM EST220.0013.150.000.000.00-4200.00%
BA240301P002225002024-02-28 3:37PM EST222.5014.720.000.000.00-300.00%
BA240301P002250002024-02-28 1:57PM EST225.0017.950.000.000.00-100.00%
BA240301P002275002024-02-28 3:01PM EST227.5022.000.000.000.00-400.00%
BA240301P002300002024-02-28 2:41PM EST230.0024.900.000.000.00-1200.00%
BA240301P002325002024-02-14 3:59PM EST232.5029.250.000.000.00-100.00%
BA240301P002350002024-02-15 10:08AM EST235.0029.230.000.000.00-1100.00%
BA240301P002400002024-02-01 9:33AM EST240.0027.600.000.000.00-1500.00%
BA240301P002450002024-01-12 9:40AM EST245.0025.9234.5537.000.00--00.00%
BA240301P002500002024-02-20 11:10AM EST250.0045.920.000.000.00-100.00%
BA240301P002550002024-02-29 9:32AM EST255.0050.000.000.000.00-200.00%
BA240301P002600002024-02-14 3:50PM EST260.0056.720.000.000.00-300.00%
BA240301P003400002024-01-31 3:37PM EST340.00129.320.000.000.00--00.00%