Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
212,43+1,39 (+0,66%)
Al cierre: 04:00PM EDT
212,55 +0,12 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406C001100002023-03-17 9:56AM EDT110.0091.05101.80103.350.00--1220.70%
BA230406C001250002023-03-29 3:56PM EDT125.0083.2586.8088.150.00-11157.81%
BA230406C001450002023-03-31 1:02PM EDT145.0067.3566.8568.30+10.15+17.74%20134.96%
BA230406C001500002023-03-31 3:44PM EDT150.0061.9061.9563.30+3.29+5.61%25129.69%
BA230406C001550002023-03-31 1:02PM EDT155.0057.4556.8558.60-3.65-5.97%22126.86%
BA230406C001600002023-03-31 12:31PM EDT160.0052.6551.8553.55+11.50+27.95%23114.06%
BA230406C001650002023-03-31 3:10PM EDT165.0049.3046.5548.60+4.14+9.17%11493.75%
BA230406C001700002023-03-31 3:22PM EDT170.0042.0041.9043.40+4.13+10.91%11789.75%
BA230406C001750002023-03-31 1:06PM EDT175.0037.4837.1038.20+4.57+13.89%11779.69%
BA230406C001775002023-03-24 12:39PM EDT177.5019.2434.4035.800.00--171.58%
BA230406C001800002023-03-31 12:28PM EDT180.0032.7532.0533.05+4.95+17.81%152963.28%
BA230406C001850002023-03-31 2:44PM EDT185.0027.0426.9028.40+3.94+17.06%38960.06%
BA230406C001875002023-03-30 3:41PM EDT187.5022.8924.4025.850.00-225753.91%
BA230406C001900002023-03-31 3:25PM EDT190.0022.3522.1522.95+1.61+7.76%2818860.35%
BA230406C001925002023-03-31 3:15PM EDT192.5019.6019.9020.90+3.80+24.05%145953.52%
BA230406C001950002023-03-31 2:44PM EDT195.0017.2017.1518.20+3.98+30.11%2023954.74%
BA230406C001975002023-03-31 3:59PM EDT197.5015.2215.0015.80+2.01+15.22%721050.59%
BA230406C002000002023-03-31 3:59PM EDT200.0012.8512.6013.15+0.85+7.08%8853241.77%
BA230406C002025002023-03-31 3:44PM EDT202.509.9110.1510.95+0.21+2.16%29147840.23%
BA230406C002050002023-03-31 3:48PM EDT205.008.458.008.60+0.65+8.33%17495635.40%
BA230406C002075002023-03-31 3:59PM EDT207.506.356.056.50+0.55+9.48%28675532.54%
BA230406C002100002023-03-31 3:59PM EDT210.004.554.354.65+0.44+10.71%1,2881,43530.49%
BA230406C002125002023-03-31 3:59PM EDT212.502.962.873.05+0.20+7.25%1,88866528.39%
BA230406C002150002023-03-31 3:59PM EDT215.001.801.751.84+0.04+2.27%3,4151,70426.98%
BA230406C002175002023-03-31 3:59PM EDT217.501.041.001.09-0.11-9.57%1,04942426.92%
BA230406C002200002023-03-31 3:59PM EDT220.000.550.490.57-0.14-20.29%7,5005,93926.39%
BA230406C002225002023-03-31 3:54PM EDT222.500.290.270.35-0.13-30.95%47848527.74%
BA230406C002250002023-03-31 3:58PM EDT225.000.170.150.17-0.09-34.62%79447427.64%
BA230406C002275002023-03-31 3:55PM EDT227.500.120.100.12-0.04-25.00%8314729.69%
BA230406C002300002023-03-31 3:56PM EDT230.000.080.040.09-0.02-20.00%14766631.93%
BA230406C002350002023-03-31 3:56PM EDT235.000.030.000.05-0.03-50.00%1030935.74%
BA230406C002400002023-03-31 2:09PM EDT240.000.010.010.05-0.03-75.00%747642.19%
BA230406C002450002023-03-31 3:10PM EDT245.000.030.000.05-0.02-40.00%13248.05%
BA230406C002500002023-03-31 3:25PM EDT250.000.010.000.02-0.02-66.67%237848.44%
BA230406C002550002023-03-27 9:30AM EDT255.000.040.000.030.00--1052.34%
BA230406C002600002023-03-22 2:30PM EDT260.000.020.000.030.00--1457.03%
BA230406C002800002023-03-20 11:56AM EDT280.000.030.000.110.00--486.33%
Ventaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406P001100002023-03-10 3:29PM EDT110.000.030.000.130.00--1200.78%
BA230406P001200002023-03-10 3:44PM EDT120.000.030.000.130.00--46175.78%
BA230406P001250002023-03-16 12:07PM EDT125.000.070.000.120.00--0162.89%
BA230406P001300002023-03-23 12:11PM EDT130.000.090.000.120.00--11151.56%
BA230406P001350002023-03-24 9:49AM EDT135.000.050.000.120.00--2141.02%
BA230406P001400002023-03-24 9:38AM EDT140.000.110.000.130.00--47132.03%
BA230406P001450002023-03-27 10:29AM EDT145.000.040.000.130.00--31121.88%
BA230406P001500002023-03-27 9:53AM EDT150.000.010.000.030.00--3895.31%
BA230406P001550002023-03-24 10:25AM EDT155.000.140.000.050.00--2892.19%
BA230406P001600002023-03-29 2:50PM EDT160.000.020.000.050.00-35283.59%
BA230406P001650002023-03-31 9:54AM EDT165.000.040.000.03-0.01-20.00%3015671.88%
BA230406P001675002023-03-29 3:11PM EDT167.500.030.000.040.00-512669.53%
BA230406P001700002023-03-31 2:40PM EDT170.000.030.000.03-0.05-62.50%1523464.06%
BA230406P001725002023-03-30 2:36PM EDT172.500.040.000.030.00-63260.16%
BA230406P001750002023-03-31 3:44PM EDT175.000.010.000.06-0.07-87.50%7643760.55%
BA230406P001775002023-03-31 3:49PM EDT177.500.030.000.03-0.06-66.67%255752.34%
BA230406P001800002023-03-31 3:49PM EDT180.000.020.010.03-0.04-66.67%4664050.00%
BA230406P001825002023-03-31 2:47PM EDT182.500.020.000.09-0.08-80.00%1213451.17%
BA230406P001850002023-03-31 3:46PM EDT185.000.040.020.04-0.05-55.56%5051046.48%
BA230406P001875002023-03-31 2:40PM EDT187.500.040.010.08-0.09-69.23%3532346.68%
BA230406P001900002023-03-31 3:49PM EDT190.000.070.050.07-0.11-61.11%27976941.60%
BA230406P001925002023-03-31 3:55PM EDT192.500.080.060.09-0.16-66.67%11253738.87%
BA230406P001950002023-03-31 3:55PM EDT195.000.100.080.13-0.25-71.43%31084736.72%
BA230406P001975002023-03-31 3:58PM EDT197.500.210.170.20-0.29-58.00%37426334.96%
BA230406P002000002023-03-31 3:59PM EDT200.000.280.230.32-0.35-55.56%7551,35433.45%
BA230406P002025002023-03-31 3:59PM EDT202.500.430.400.48-0.52-54.74%54862431.42%
BA230406P002050002023-03-31 3:59PM EDT205.000.710.670.80-0.69-49.29%86293330.45%
BA230406P002075002023-03-31 3:58PM EDT207.501.171.101.21-0.87-42.65%5811,97328.54%
BA230406P002100002023-03-31 3:59PM EDT210.001.811.741.94-1.04-36.49%2,03068627.76%
BA230406P002125002023-03-31 3:59PM EDT212.502.852.692.89-1.15-28.75%1,65124226.27%
BA230406P002150002023-03-31 3:59PM EDT215.004.174.054.30-1.70-28.96%32812125.90%
BA230406P002175002023-03-31 3:59PM EDT217.505.905.706.15-0.30-4.84%533126.81%
BA230406P002200002023-03-31 2:07PM EDT220.008.357.608.25-1.75-17.33%473328.03%
BA230406P002225002023-03-31 3:59PM EDT222.5010.179.8510.50-9.45-48.17%9129.35%
BA230406P002250002023-03-31 3:40PM EDT225.0013.4012.1512.90-5.80-30.21%9232.06%
BA230406P002300002023-03-31 9:44AM EDT230.0015.8017.1018.00-6.63-29.56%1043.56%
BA230406P002550002023-03-21 2:45PM EDT255.0049.8541.7543.600.00--065.82%
BA230406P002600002023-03-20 9:50AM EDT260.0054.7546.7548.600.00--071.68%
BA230406P002850002023-03-29 3:29PM EDT285.0076.7671.7573.400.00-2273.44%