Mercados españoles cerrados

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
203,40 -0,32 (-0,16%)
Después del cierre: 04:24PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301C001700002024-02-29 3:55PM EST2024-03-0134.0031.2034.05+3.10+10.03%53141.21%
BA240308C001700002024-02-23 9:55AM EST2024-03-0828.7532.8035.350.00-1167.53%
BA240315C001700002024-02-28 10:27AM EST2024-03-1535.5033.0035.250.00-2512551.95%
BA240328C001700002024-02-26 10:08AM EST2024-03-2832.8231.1538.600.00-3479.16%
BA240419C001700002024-02-28 10:59AM EST2024-04-1937.5534.5536.650.00-17049.17%
BA240517C001700002024-02-28 2:42PM EST2024-05-1739.7436.3038.450.00-17747.35%
BA240621C001700002024-02-28 12:11PM EST2024-06-2142.3538.3539.400.00-131042.56%
BA240719C001700002024-02-15 12:58PM EST2024-07-1942.2140.2541.600.00-51144.28%
BA240816C001700002024-02-23 10:16AM EST2024-08-1639.5442.1042.600.00-11642.91%
BA240920C001700002024-02-28 2:35PM EST2024-09-2045.8543.3544.300.00-1510242.75%
BA241018C001700002024-02-23 11:51AM EST2024-10-1843.9044.0046.100.00-1143.66%
BA250117C001700002024-02-27 1:50PM EST2025-01-1748.5049.6550.800.00-144044.68%
BA250620C001700002024-02-27 3:34PM EST2025-06-2054.1555.2557.000.00-137444.87%
BA251219C001700002024-02-16 3:37PM EST2025-12-1963.3562.1563.550.00-28145.37%
BA260116C001700002024-02-16 3:41PM EST2026-01-1664.1063.0064.050.00-25744.97%
BA260618C001700002024-02-23 3:57PM EST2026-06-1866.2763.3572.750.00-1349.16%
BA261218C001700002024-02-28 2:30PM EST2026-12-1875.1271.0077.950.00-114349.18%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301P001700002024-02-28 10:56AM EST2024-03-010.030.000.010.00-531981.25%
BA240308P001700002024-02-29 9:39AM EST2024-03-080.050.000.05-0.02-28.57%286349.61%
BA240315P001700002024-02-29 12:59PM EST2024-03-150.080.040.14+0.03+60.00%222,02143.07%
BA240322P001700002024-02-29 9:30AM EST2024-03-220.810.050.19+0.70+636.36%414637.74%
BA240328P001700002024-02-29 3:54PM EST2024-03-280.190.090.34+0.01+5.56%322137.31%
BA240405P001700002024-02-29 10:37AM EST2024-04-050.460.130.58-0.06-11.54%131636.87%
BA240419P001700002024-02-29 3:48PM EST2024-04-190.650.600.65+0.13+25.00%1002,35432.20%
BA240517P001700002024-02-29 3:50PM EST2024-05-171.701.641.68+0.29+20.57%22,95433.06%
BA240621P001700002024-02-29 2:44PM EST2024-06-212.612.502.59+0.45+20.83%32,32731.54%
BA240719P001700002024-02-29 3:51PM EST2024-07-193.353.253.40+0.40+13.56%26731.10%
BA240816P001700002024-02-28 9:48AM EST2024-08-164.004.254.35-0.65-13.98%543631.22%
BA240920P001700002024-02-23 10:38AM EST2024-09-205.105.155.30-0.95-15.70%431,43330.83%
BA241018P001700002024-02-29 1:02PM EST2024-10-185.965.856.10-0.29-4.64%1671630.73%
BA250117P001700002024-02-29 1:52PM EST2025-01-178.458.258.45+0.72+9.31%44,26630.34%
BA250620P001700002024-02-26 10:06AM EST2025-06-2012.1511.4011.750.00-234329.64%
BA251219P001700002024-02-28 1:39PM EST2025-12-1914.2514.6515.300.00-1112129.32%
BA260116P001700002024-02-29 12:24PM EST2026-01-1615.5015.2015.60+0.89+6.09%321,30529.05%
BA260618P001700002024-02-06 9:45AM EST2026-06-1817.2513.6521.400.00-1232.02%
BA261218P001700002024-02-21 11:38AM EST2026-12-1815.0015.0025.00-4.90-24.62%26732.20%