Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,26-7,45 (-5,37%)
Al cierre: 04:00PM EDT
131,40 +0,14 (+0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220930C001000002022-09-23 3:57PM EDT100.0031.1531.0031.65-19.95-39.04%38495.70%
BA220930C001200002022-09-23 1:29PM EDT120.0011.3011.7512.75-27.40-70.80%6871.29%
BA220930C001250002022-09-23 2:10PM EDT125.007.407.608.00-15.39-67.53%30859.47%
BA220930C001300002022-09-23 3:59PM EDT130.004.454.254.55-6.55-59.55%5111555.93%
BA220930C001350002022-09-23 3:59PM EDT135.002.092.032.14-4.79-69.62%2,87912053.69%
BA220930C001400002022-09-23 3:59PM EDT140.000.800.780.85-2.60-76.47%1,51424452.30%
BA220930C001410002022-09-23 3:56PM EDT141.000.600.630.70-2.20-78.57%33017052.25%
BA220930C001420002022-09-23 3:46PM EDT142.000.520.520.57-2.34-81.82%30517052.34%
BA220930C001430002022-09-23 3:15PM EDT143.000.410.400.45-1.68-80.38%16921551.86%
BA220930C001440002022-09-23 3:42PM EDT144.000.350.320.38-1.49-80.98%6211552.25%
BA220930C001450002022-09-23 3:49PM EDT145.000.290.260.31-1.26-81.29%66862752.49%
BA220930C001460002022-09-23 3:49PM EDT146.000.210.210.24-1.22-85.31%1,86057852.44%
BA220930C001470002022-09-23 3:57PM EDT147.000.180.170.20-0.95-84.07%15027652.93%
BA220930C001480002022-09-23 3:03PM EDT148.000.170.140.18-0.77-81.91%8527953.91%
BA220930C001490002022-09-23 3:27PM EDT149.000.120.110.12-0.69-85.19%7228953.03%
BA220930C001500002022-09-23 3:45PM EDT150.000.100.100.11-0.51-83.61%1,23795454.49%
BA220930C001525002022-09-23 3:30PM EDT152.500.060.060.07-0.38-86.36%14062155.66%
BA220930C001550002022-09-23 3:48PM EDT155.000.040.030.10-0.19-82.61%6731,06260.74%
BA220930C001575002022-09-23 3:23PM EDT157.500.040.020.04-0.12-75.00%12648659.38%
BA220930C001600002022-09-23 3:43PM EDT160.000.020.020.03-0.08-80.00%2581,43362.50%
BA220930C001625002022-09-23 3:22PM EDT162.500.030.020.03-0.04-57.14%1037766.41%
BA220930C001650002022-09-23 2:08PM EDT165.000.030.010.03-0.01-25.00%2381,40468.75%
BA220930C001675002022-09-23 3:28PM EDT167.500.020.010.03-0.02-50.00%1427872.66%
BA220930C001700002022-09-23 12:55PM EDT170.000.010.010.03-0.03-75.00%32296976.56%
BA220930C001725002022-09-23 10:02AM EDT172.500.020.000.04-0.02-50.00%147880.47%
BA220930C001750002022-09-23 3:11PM EDT175.000.020.000.030.00-1335782.03%
BA220930C001775002022-09-23 2:48PM EDT177.500.010.000.03-0.03-75.00%314185.94%
BA220930C001800002022-09-23 2:48PM EDT180.000.010.000.03-0.01-50.00%165089.06%
BA220930C001825002022-09-20 10:04AM EDT182.500.040.000.090.00-374103.91%
BA220930C001850002022-09-22 1:27PM EDT185.000.010.000.030.00-1028495.31%
BA220930C001875002022-09-19 11:30AM EDT187.500.030.000.030.00-64599.22%
BA220930C001900002022-09-22 10:36AM EDT190.000.010.000.030.00-2158102.34%
BA220930C001925002022-09-20 1:52PM EDT192.500.020.000.030.00-2183106.25%
BA220930C001950002022-09-23 2:55PM EDT195.000.010.000.03-0.01-50.00%287109.38%
BA220930C002000002022-09-22 1:16PM EDT200.000.020.000.030.00-297115.63%
BA220930C002050002022-09-08 11:56AM EDT205.000.060.000.030.00-10252120.31%
BA220930C002100002022-09-20 10:24AM EDT210.000.010.000.030.00-420126.56%
BA220930C002150002022-09-01 11:04AM EDT215.000.070.000.070.00-14143.75%
BA220930C002200002022-09-19 9:49AM EDT220.000.010.000.080.00-1018151.56%
BA220930C002250002022-08-15 1:22PM EDT225.000.230.000.090.00--2159.38%
BA220930C002300002022-08-30 3:36PM EDT230.000.130.000.060.00-19157.81%
BA220930C002350002022-09-01 10:52AM EDT235.000.050.000.080.00-12167.97%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220930P001000002022-09-23 2:11PM EDT100.000.040.010.05+0.01+33.33%1163486.72%
BA220930P001050002022-09-23 3:40PM EDT105.000.040.030.10-0.02-33.33%18115080.47%
BA220930P001100002022-09-23 3:58PM EDT110.000.160.130.16+0.11+220.00%1,15416474.61%
BA220930P001150002022-09-23 3:58PM EDT115.000.310.300.36+0.21+210.00%23511669.43%
BA220930P001200002022-09-23 3:59PM EDT120.000.690.690.77+0.49+245.00%61433464.40%
BA220930P001250002022-09-23 3:57PM EDT125.001.641.491.63+1.19+264.44%33036259.86%
BA220930P001300002022-09-23 3:59PM EDT130.003.173.003.20+2.13+204.81%1,12142855.32%
BA220930P001350002022-09-23 3:56PM EDT135.006.005.655.90+4.00+200.00%4661,37252.88%
BA220930P001400002022-09-23 3:56PM EDT140.009.809.1510.10+5.45+125.29%25572553.91%
BA220930P001410002022-09-23 12:38PM EDT141.0011.2810.2010.65+6.79+151.22%146052.73%
BA220930P001420002022-09-23 3:44PM EDT142.0011.2011.0011.65+6.15+121.78%7713453.52%
BA220930P001430002022-09-23 3:30PM EDT143.0012.1011.9512.70+5.90+95.16%2815156.74%
BA220930P001440002022-09-23 3:29PM EDT144.0013.3012.7513.55+7.25+119.83%6125154.39%
BA220930P001450002022-09-23 2:09PM EDT145.0014.2013.7514.35+6.95+95.86%6338753.52%
BA220930P001460002022-09-23 12:38PM EDT146.0015.9314.7515.35+7.83+96.67%3135856.30%
BA220930P001470002022-09-23 2:26PM EDT147.0016.1315.5516.60+7.43+85.40%5721660.06%
BA220930P001480002022-09-23 3:26PM EDT148.0017.4016.6517.40+7.85+82.20%11945960.55%
BA220930P001490002022-09-23 3:00PM EDT149.0019.2817.6018.35+8.73+82.75%2114360.64%
BA220930P001500002022-09-23 3:51PM EDT150.0018.9118.6019.35+7.86+71.13%11246063.18%
BA220930P001525002022-09-23 2:43PM EDT152.5022.4021.0022.35+9.06+67.92%1125778.91%
BA220930P001550002022-09-23 3:42PM EDT155.0024.0423.4524.30+8.39+53.61%6017867.97%
BA220930P001575002022-09-23 3:46PM EDT157.5026.5825.7526.90+8.08+43.68%2114568.36%
BA220930P001600002022-09-23 2:44PM EDT160.0029.8628.2029.15+9.31+45.30%1740896.19%
BA220930P001625002022-09-23 1:25PM EDT162.5031.7030.9032.70+9.01+39.71%750108.98%
BA220930P001650002022-09-22 10:07AM EDT165.0026.0033.0535.600.00-1032115.92%
BA220930P001675002022-09-21 2:43PM EDT167.5018.7235.8537.650.00-2237118.16%
BA220930P001700002022-09-23 10:14AM EDT170.0036.9538.0540.10+6.43+21.07%810113.97%
BA220930P001725002022-09-21 10:59AM EDT172.5025.0840.9542.600.00-102130.27%
BA220930P001750002022-09-22 1:07PM EDT175.0035.9843.3045.500.00-44141.50%
BA220930P001775002022-08-15 2:00PM EDT177.5011.9528.6529.500.00--190.00%
BA220930P001800002022-09-21 2:00PM EDT180.0046.0048.4050.10+12.37+36.78%12144.34%
BA220930P001825002022-08-16 3:42PM EDT182.5014.3032.0534.550.00-200.00%
BA220930P001850002022-08-30 1:17PM EDT185.0024.2253.0555.550.00-10156.74%
BA220930P001900002022-08-19 11:32AM EDT190.0027.6745.0046.350.00-400.00%
BA220930P002000002022-09-02 9:58AM EDT200.0046.3168.4570.700.00-10198.44%
BA220930P002050002022-08-30 1:17PM EDT205.0043.1173.2575.250.00-10189.06%