Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,93+6,88 (+5,46%)
A partir del 11:59AM EDT. Mercado abierto.
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
BA221007C001000002022-09-30 3:26PM EDT100.0021.9932.2032.800.00-550.00%
BA221007C001030002022-09-30 3:16PM EDT103.0019.3529.2029.900.00-110.00%
BA221007C001070002022-09-30 1:06PM EDT107.0016.7025.1025.650.00-110.00%
BA221007C001100002022-10-04 9:55AM EDT110.0021.1022.2022.75+4.00+23.39%790.00%
BA221007C001110002022-09-28 9:41AM EDT111.0018.4021.2021.700.00--10.00%
BA221007C001120002022-10-03 10:49AM EDT112.0013.0020.3020.650.00-430.00%
BA221007C001130002022-10-03 11:53AM EDT113.0012.8519.3019.700.00-10100.00%
BA221007C001140002022-10-03 10:38AM EDT114.0011.4518.2018.750.00-140.00%
BA221007C001150002022-10-04 10:06AM EDT115.0016.9917.3517.75+6.19+57.31%4130.00%
BA221007C001160002022-10-04 10:43AM EDT116.0016.5516.2516.70+6.65+67.17%4230.00%
BA221007C001170002022-10-04 9:30AM EDT117.0012.7815.3515.75+5.78+82.57%1300.00%
BA221007C001180002022-10-04 9:57AM EDT118.0013.5514.3514.80+4.36+47.44%1700.00%
BA221007C001190002022-10-04 9:30AM EDT119.0010.9413.2513.80+3.44+45.87%1400.00%
BA221007C001200002022-10-04 10:24AM EDT120.0011.1712.4512.75+4.11+58.22%221300.00%
BA221007C001210002022-10-04 11:04AM EDT121.0011.5011.5011.95+5.44+89.77%189638.28%
BA221007C001220002022-10-04 11:04AM EDT122.0010.5510.5510.95+4.95+88.39%5220035.16%
BA221007C001230002022-10-04 11:42AM EDT123.009.759.609.95+5.13+111.04%1527532.42%
BA221007C001240002022-10-04 10:49AM EDT124.008.648.759.05+4.54+110.73%2229340.63%
BA221007C001250002022-10-04 11:31AM EDT125.008.077.708.20+4.67+137.35%42163644.73%
BA221007C001260002022-10-04 11:31AM EDT126.007.407.007.25+4.58+162.41%11630242.38%
BA221007C001270002022-10-04 11:33AM EDT127.006.106.106.40+3.70+154.17%1431,35242.77%
BA221007C001280002022-10-04 11:32AM EDT128.005.555.505.60+3.67+195.21%20143043.26%
BA221007C001290002022-10-04 11:33AM EDT129.004.654.654.90+3.16+212.08%13334944.73%
BA221007C001300002022-10-04 11:42AM EDT130.004.053.954.05+2.85+237.50%1,0031,74641.72%
BA221007C001310002022-10-04 11:38AM EDT131.003.293.253.45+2.39+265.56%42967142.77%
BA221007C001320002022-10-04 11:37AM EDT132.002.672.702.88+2.00+298.51%85271443.12%
BA221007C001330002022-10-04 11:43AM EDT133.002.242.162.31+1.76+366.67%44886542.19%
BA221007C001340002022-10-04 11:27AM EDT134.001.801.741.85+1.43+386.49%54055542.07%
BA221007C001350002022-10-04 11:40AM EDT135.001.391.331.43+1.13+434.62%2,8031,30041.46%
BA221007C001360002022-10-04 11:40AM EDT136.001.071.001.07+0.88+463.16%44554640.67%
BA221007C001370002022-10-04 11:42AM EDT137.000.770.710.81+0.64+492.31%3651,04840.67%
BA221007C001380002022-10-04 11:42AM EDT138.000.550.540.58+0.45+450.00%66475540.09%
BA221007C001390002022-10-04 11:44AM EDT139.000.380.360.41+0.31+442.86%10517139.75%
BA221007C001400002022-10-04 11:38AM EDT140.000.260.260.28+0.21+420.00%1,1041,90939.36%
BA221007C001410002022-10-04 11:30AM EDT141.000.210.180.19+0.17+425.00%11319239.16%
BA221007C001420002022-10-04 11:06AM EDT142.000.140.130.14+0.10+250.00%16617339.84%
BA221007C001430002022-10-04 11:21AM EDT143.000.100.080.11+0.07+233.33%3115441.21%
BA221007C001440002022-10-04 11:38AM EDT144.000.060.060.08+0.04+200.00%4210241.80%
BA221007C001450002022-10-04 11:39AM EDT145.000.050.040.06+0.02+66.67%5433242.58%
BA221007C001460002022-10-04 10:51AM EDT146.000.050.030.04+0.03+150.00%4616142.58%
BA221007C001470002022-10-04 10:56AM EDT147.000.030.020.04+0.01+50.00%320445.31%
BA221007C001480002022-10-04 9:44AM EDT148.000.040.020.04+0.01+33.33%134647.66%
BA221007C001490002022-10-04 11:42AM EDT149.000.020.010.000.00-88225.00%
BA221007C001500002022-10-04 11:25AM EDT150.000.020.000.020.00-4245248.44%
BA221007C001525002022-10-04 11:02AM EDT152.500.010.010.020.00-3516352.34%
BA221007C001550002022-10-03 11:58AM EDT155.000.010.000.030.00-493857.81%
BA221007C001575002022-10-03 3:53PM EDT157.500.010.000.030.00-110362.50%
BA221007C001600002022-10-04 9:55AM EDT160.000.010.000.020.00-21,69265.63%
BA221007C001625002022-09-28 3:05PM EDT162.500.060.000.030.00-1322273.44%
BA221007C001650002022-10-03 3:35PM EDT165.000.010.000.030.00-521278.13%
BA221007C001675002022-10-03 9:41AM EDT167.500.010.000.030.00-7033382.81%
BA221007C001700002022-10-04 10:27AM EDT170.000.040.000.03+0.03+300.00%233587.50%
BA221007C001725002022-10-04 10:27AM EDT172.500.020.000.03-0.05-71.43%310492.19%
BA221007C001750002022-09-29 12:04PM EDT175.000.020.000.030.00-533096.88%
BA221007C001775002022-09-30 1:23PM EDT177.500.010.000.030.00-20133100.78%
BA221007C001800002022-10-03 3:40PM EDT180.000.010.000.010.00-112593.75%
BA221007C001825002022-10-03 9:30AM EDT182.500.010.000.010.00-789598.44%
BA221007C001850002022-09-28 2:55PM EDT185.000.030.000.010.00-1165103.13%
BA221007C001875002022-10-03 9:30AM EDT187.500.010.000.030.00-20220117.19%
BA221007C001900002022-09-28 3:44PM EDT190.000.020.000.010.00-4139109.38%
BA221007C001950002022-09-28 1:23PM EDT195.000.030.000.030.00-260289129.69%
BA221007C002000002022-09-23 12:21PM EDT200.000.010.000.010.00-259125.00%
BA221007C002050002022-09-01 12:38PM EDT205.000.130.000.090.00--1160.94%
BA221007C002100002022-09-19 9:45AM EDT210.000.010.001.170.00-13241.41%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA221007P000800002022-09-30 11:47AM EDT80.000.030.000.040.00-131179.69%
BA221007P000850002022-10-03 9:30AM EDT85.000.020.000.020.00-434150.00%
BA221007P000900002022-09-30 10:25AM EDT90.000.040.000.050.00-127143.75%
BA221007P000950002022-09-30 3:02PM EDT95.000.050.000.030.00-1154118.75%
BA221007P000960002022-10-03 9:43AM EDT96.000.030.000.020.00-4546110.94%
BA221007P000970002022-09-30 1:01PM EDT97.000.070.000.060.00-1111121.09%
BA221007P000980002022-09-30 3:34PM EDT98.000.070.000.030.00-2229109.38%
BA221007P000990002022-10-03 2:11PM EDT99.000.010.000.02-0.02-66.67%5069101.56%
BA221007P001000002022-10-04 10:58AM EDT100.000.010.010.03-0.02-66.67%18406105.47%
BA221007P001010002022-10-03 11:43AM EDT101.000.040.000.020.00-333595.31%
BA221007P001020002022-10-04 11:21AM EDT102.000.030.010.030.00-32098.44%
BA221007P001030002022-10-04 9:57AM EDT103.000.020.000.03-0.02-50.00%104192.19%
BA221007P001040002022-10-04 10:11AM EDT104.000.020.000.04-0.03-60.00%554492.19%
BA221007P001050002022-10-04 11:28AM EDT105.000.020.010.03-0.02-50.00%537289.06%
BA221007P001060002022-10-04 9:56AM EDT106.000.030.000.03-0.03-50.00%180682.81%
BA221007P001070002022-10-04 10:06AM EDT107.000.030.000.03-0.03-50.00%2140079.69%
BA221007P001080002022-10-04 10:51AM EDT108.000.030.020.03-0.03-50.00%313081.25%
BA221007P001090002022-10-04 10:00AM EDT109.000.030.020.03-0.05-62.50%411678.13%
BA221007P001100002022-10-04 11:43AM EDT110.000.020.020.03-0.10-83.33%7062075.00%
BA221007P001110002022-10-04 10:48AM EDT111.000.040.020.04-0.09-69.23%117573.44%
BA221007P001120002022-10-04 11:37AM EDT112.000.030.030.04-0.11-78.57%3812071.88%
BA221007P001130002022-10-04 11:00AM EDT113.000.040.030.04-0.14-77.78%457868.36%
BA221007P001140002022-10-04 11:26AM EDT114.000.030.040.05-0.23-88.46%3117567.19%
BA221007P001150002022-10-04 11:35AM EDT115.000.060.050.06-0.26-81.25%10659366.02%
BA221007P001160002022-10-04 11:11AM EDT116.000.070.060.08-0.32-82.05%4120564.84%
BA221007P001170002022-10-04 11:37AM EDT117.000.090.080.09-0.41-82.00%9354463.28%
BA221007P001180002022-10-04 11:40AM EDT118.000.110.100.12-0.48-81.36%16734662.50%
BA221007P001190002022-10-04 10:52AM EDT119.000.140.130.14-0.63-81.82%4036560.94%
BA221007P001200002022-10-04 11:33AM EDT120.000.170.160.17-0.76-81.72%28586359.57%
BA221007P001210002022-10-04 11:42AM EDT121.000.210.200.22-0.94-81.74%12633658.50%
BA221007P001220002022-10-04 11:37AM EDT122.000.280.260.27-1.03-78.63%35841557.52%
BA221007P001230002022-10-04 11:22AM EDT123.000.340.310.36-1.34-79.76%5321056.54%
BA221007P001240002022-10-04 11:15AM EDT124.000.460.400.44-1.51-76.65%11850455.47%
BA221007P001250002022-10-04 11:35AM EDT125.000.550.510.56-1.80-76.60%24664554.79%
BA221007P001260002022-10-04 11:11AM EDT126.000.660.640.71-2.15-76.51%13423054.05%
BA221007P001270002022-10-04 11:43AM EDT127.000.850.780.87-2.50-74.63%19238252.83%
BA221007P001280002022-10-04 11:30AM EDT128.001.000.971.08-2.54-71.75%1324852.05%
BA221007P001290002022-10-04 11:43AM EDT129.001.271.221.32-2.48-66.13%31218151.37%
BA221007P001300002022-10-04 11:37AM EDT130.001.581.511.61-3.62-69.62%80254850.73%
BA221007P001310002022-10-04 11:38AM EDT131.002.001.881.95-3.20-61.54%1833650.37%
BA221007P001320002022-10-04 11:39AM EDT132.002.432.252.41-4.27-63.73%19310450.10%
BA221007P001330002022-10-04 11:34AM EDT133.002.932.702.93-4.80-62.10%525850.10%
BA221007P001340002022-10-04 11:19AM EDT134.003.303.203.35-4.95-60.00%2110449.95%
BA221007P001350002022-10-04 11:28AM EDT135.003.803.753.95-5.34-58.42%20631750.00%
BA221007P001360002022-10-04 11:08AM EDT136.004.854.454.70-5.80-54.46%811451.90%
BA221007P001370002022-10-03 10:25AM EDT137.0011.925.205.400.00-113451.95%
BA221007P001380002022-10-03 11:36AM EDT138.0012.455.906.200.00-73153.27%
BA221007P001390002022-10-04 11:24AM EDT139.006.806.757.15-9.23-57.58%74552.59%
BA221007P001400002022-10-04 11:24AM EDT140.007.707.658.05-6.18-44.52%3445154.83%
BA221007P001410002022-10-04 11:19AM EDT141.008.758.458.90-6.20-41.47%32154.39%
BA221007P001420002022-10-03 3:50PM EDT142.0015.709.459.950.00-232259.42%
BA221007P001430002022-10-04 9:44AM EDT143.0012.5010.4510.85-3.94-23.97%23461.96%
BA221007P001440002022-10-03 11:00AM EDT144.0018.8511.3511.900.00-81865.14%
BA221007P001450002022-10-03 12:25PM EDT145.0019.4512.4512.800.00-4955868.99%
BA221007P001460002022-10-04 9:50AM EDT146.0015.0013.4013.80-6.13-29.01%26971.88%
BA221007P001470002022-10-04 11:16AM EDT147.0015.0714.4514.95-5.63-27.20%43579.25%
BA221007P001480002022-10-04 11:16AM EDT148.0016.1615.4015.90-5.07-23.88%27281.05%
BA221007P001490002022-10-03 10:50AM EDT149.0024.2016.3016.900.00-22482.72%
BA221007P001500002022-10-03 1:22PM EDT150.0024.0017.4017.950.00-94089.21%
BA221007P001525002022-10-04 10:05AM EDT152.5020.5019.9020.35-5.58-21.40%51495.80%
BA221007P001550002022-10-04 10:38AM EDT155.0023.0022.4022.90-8.05-25.93%258105.08%
BA221007P001575002022-09-28 12:42PM EDT157.5025.0524.8525.500.00-21114.26%
BA221007P001600002022-09-26 3:53PM EDT160.0031.9027.3527.950.00-50120.80%
BA221007P001625002022-09-27 10:43AM EDT162.5032.5529.8030.350.00-20124.41%
BA221007P001650002022-09-29 2:17PM EDT165.0040.4532.3533.100.00-30139.36%
BA221007P001675002022-09-27 10:45AM EDT167.5037.6834.8535.450.00-30142.68%
BA221007P001700002022-09-28 12:30PM EDT170.0038.2537.2537.950.00-41146.68%
BA221007P001725002022-09-26 2:46PM EDT172.5045.3039.8040.500.00-30156.25%
BA221007P001750002022-09-27 10:31AM EDT175.0045.3042.3042.900.00-10159.77%
BA221007P001800002022-09-20 11:28AM EDT180.0033.4047.3548.050.00-10178.42%
BA221007P002000002022-09-20 3:25PM EDT200.0053.7067.3068.000.00-10221.00%
BA221007P002100002022-09-06 9:32AM EDT210.0056.9877.3578.050.00--0244.92%