Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,75+1,32 (+0,69%)
Al cierre: 03:59PM EDT
191,92 +0,17 (+0,09%)
Después del cierre: 04:11PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929C001250002023-09-25 10:28AM EDT125.0070.7566.4567.100.00-11301.56%
BA230929C001300002023-09-27 12:30PM EDT130.0064.1561.6062.150.00-11333.59%
BA230929C001350002023-09-29 2:07PM EDT135.0055.5756.7557.25-4.52-7.52%44337.50%
BA230929C001450002023-09-12 2:47PM EDT145.0066.5246.4046.700.00-110.00%
BA230929C001500002023-09-29 3:56PM EDT150.0041.6041.4041.75-1.80-4.15%2550.00%
BA230929C001550002023-09-28 12:13PM EDT155.0038.3536.5537.200.00-177196.48%
BA230929C001600002023-09-29 2:15PM EDT160.0030.5731.4031.90-7.27-19.21%11175.78%
BA230929C001650002023-09-29 10:10AM EDT165.0026.4026.3526.75-1.95-6.88%1650.00%
BA230929C001675002023-09-28 2:48PM EDT167.5023.5022.5523.15+23.50-3-0.00%
BA230929C001700002023-09-27 3:10PM EDT170.0022.0021.6022.00-3.75-14.56%39105.08%
BA230929C001725002023-09-29 1:48PM EDT172.5018.6018.9519.25-0.80-4.12%1150.00%
BA230929C001750002023-09-28 1:21PM EDT175.0017.0516.5517.250.00-3799.22%
BA230929C001775002023-09-28 11:42AM EDT177.5016.4513.9014.200.00-2120.00%
BA230929C001800002023-09-29 3:52PM EDT180.0012.1011.4511.75+1.53+14.47%163625.00%
BA230929C001825002023-09-29 10:06AM EDT182.509.408.959.35+0.80+9.30%35955.66%
BA230929C001850002023-09-29 3:23PM EDT185.006.306.406.95+0.80+14.55%44046450.39%
BA230929C001875002023-09-29 3:52PM EDT187.504.583.854.20+1.23+36.72%83520.00%
BA230929C001900002023-09-29 3:55PM EDT190.001.551.261.68-0.22-12.43%1,3859940.00%
BA230929C001925002023-09-29 3:52PM EDT192.500.030.010.05-0.67-95.71%7,4141,4016.93%
BA230929C001950002023-09-29 3:53PM EDT195.000.010.000.01-0.21-95.45%7,5792,59615.24%
BA230929C001975002023-09-29 3:45PM EDT197.500.010.000.01-0.06-85.71%1,0302,00325.00%
BA230929C002000002023-09-29 3:11PM EDT200.000.010.000.01-0.02-66.67%1,0243,17133.59%
BA230929C002025002023-09-29 2:27PM EDT202.500.020.000.01+0.01+100.00%1032,29442.19%
BA230929C002050002023-09-29 3:48PM EDT205.000.010.000.010.00-2524,21050.78%
BA230929C002075002023-09-29 2:57PM EDT207.500.010.000.01-0.01-50.00%1431,28354.69%
BA230929C002100002023-09-29 3:08PM EDT210.000.010.000.010.00-892,24262.50%
BA230929C002125002023-09-29 3:14PM EDT212.500.010.000.01-0.01-50.00%234,07168.75%
BA230929C002150002023-09-29 3:46PM EDT215.000.010.000.010.00-301,44175.00%
BA230929C002175002023-09-29 3:31PM EDT217.500.020.000.010.00-546784.38%
BA230929C002200002023-09-29 12:50PM EDT220.000.010.000.01-0.01-50.00%604,45590.63%
BA230929C002225002023-09-29 3:31PM EDT222.500.010.000.030.00-2229107.81%
BA230929C002250002023-09-29 3:31PM EDT225.000.020.000.01+0.01+100.00%7638103.13%
BA230929C002275002023-09-29 12:52PM EDT227.500.010.000.03-0.01-50.00%1324121.88%
BA230929C002300002023-09-29 3:10PM EDT230.000.010.000.010.00-2595115.63%
BA230929C002325002023-09-22 2:51PM EDT232.500.020.000.040.00-215139.06%
BA230929C002350002023-09-29 12:46PM EDT235.000.010.000.03-0.01-50.00%8420142.19%
BA230929C002375002023-09-26 9:31AM EDT237.500.010.000.070.00-1059162.50%
BA230929C002400002023-09-27 9:58AM EDT240.000.010.000.010.00-1947140.63%
BA230929C002450002023-09-26 3:51PM EDT245.000.030.000.030.00-3281168.75%
BA230929C002500002023-09-26 11:49AM EDT250.000.020.000.030.00-1540181.25%
BA230929C002550002023-09-28 1:30PM EDT255.000.010.000.060.00-2140206.25%
BA230929C002600002023-09-28 9:52AM EDT260.000.010.000.010.00-1171187.50%
BA230929C002650002023-09-27 12:07PM EDT265.000.020.000.010.00-171193.75%
BA230929C002700002023-09-27 12:07PM EDT270.000.010.000.210.00-139278.13%
BA230929C002750002023-09-22 11:31AM EDT275.000.050.000.400.00-25316.80%
BA230929C002800002023-08-11 10:13AM EDT280.000.510.000.150.00--0291.41%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929P001400002023-08-24 3:44PM EDT140.000.030.000.090.00-100100242.19%
BA230929P001450002023-09-19 12:22PM EDT145.000.010.000.160.00--8234.38%
BA230929P001500002023-08-24 12:01PM EDT150.000.040.000.120.00-22201.56%
BA230929P001600002023-09-19 2:43PM EDT160.000.030.000.150.00-56158.59%
BA230929P001650002023-09-26 10:30AM EDT165.000.020.000.010.00-1498.44%
BA230929P001700002023-09-28 12:12PM EDT170.000.010.000.010.00-17181.25%
BA230929P001725002023-09-27 12:18PM EDT172.500.010.000.040.00-737383.59%
BA230929P001750002023-09-29 9:38AM EDT175.000.010.000.010.00-2047062.50%
BA230929P001775002023-09-29 12:04PM EDT177.500.010.000.02-0.01-50.00%750257.81%
BA230929P001800002023-09-29 2:58PM EDT180.000.010.000.01-0.04-80.00%3192648.44%
BA230929P001825002023-09-29 3:50PM EDT182.500.010.000.01-0.09-90.00%28979339.06%
BA230929P001850002023-09-29 3:16PM EDT185.000.010.000.01-0.23-95.83%22099729.69%
BA230929P001875002023-09-29 3:55PM EDT187.500.010.000.01-0.56-98.25%1,00379219.53%
BA230929P001900002023-09-29 3:54PM EDT190.000.010.000.01-1.38-99.28%2,7761,2259.18%
BA230929P001925002023-09-29 3:55PM EDT192.500.710.501.12-2.13-75.00%1,1791,04516.94%
BA230929P001950002023-09-29 3:54PM EDT195.003.173.303.55-1.81-36.35%5001,69433.30%
BA230929P001975002023-09-29 3:56PM EDT197.506.005.806.05-1.20-16.67%25861648.54%
BA230929P002000002023-09-29 3:51PM EDT200.007.957.908.60-1.80-18.46%59692865.23%
BA230929P002025002023-09-29 3:39PM EDT202.5011.3410.8011.10+0.69+6.48%7723468.75%
BA230929P002050002023-09-29 3:09PM EDT205.0013.8413.0013.60-0.96-6.49%1319562.50%
BA230929P002075002023-09-29 3:39PM EDT207.5016.3515.2516.25-0.81-4.72%15120113.09%
BA230929P002100002023-09-29 11:39AM EDT210.0018.8518.0018.45+0.97+5.43%323102.54%
BA230929P002125002023-09-29 1:01PM EDT212.5021.5020.7521.10+0.95+4.62%10110.35%
BA230929P002150002023-09-29 3:09PM EDT215.0023.5522.7023.05+2.30+10.82%230.00%
BA230929P002175002023-09-27 3:45PM EDT217.5022.7525.3526.100.00-20148.44%
BA230929P002200002023-09-28 3:09PM EDT220.0029.0527.8528.650.00-1865050.00%
BA230929P002225002023-09-26 1:01PM EDT222.5025.0530.4531.100.00-10114.06%
BA230929P002250002023-09-27 2:58PM EDT225.0030.6032.8533.400.00-40154.30%
BA230929P002275002023-09-28 3:43PM EDT227.5036.8035.3035.800.00-30139.84%
BA230929P002300002023-09-28 2:48PM EDT230.0039.0037.5538.550.00-10192.77%
BA230929P002325002023-09-12 10:09AM EDT232.5022.2040.5041.300.00--0180.08%
BA230929P002350002023-09-27 2:50PM EDT235.0041.0542.8543.700.00-50150.00%
BA230929P002400002023-09-20 3:18PM EDT240.0036.6047.4048.550.00-900228.52%
BA230929P002450002023-09-13 3:39PM EDT245.0036.8152.5053.500.00-50237.89%
BA230929P002500002023-09-13 3:39PM EDT250.0041.8357.3058.750.00-50285.94%
BA230929P002550002023-08-23 12:26PM EDT255.0026.3557.0058.100.00-100.00%
BA230929P003100002023-09-13 1:15PM EDT310.00100.45117.40118.700.00--0452.34%