Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,11+1,64 (+0,96%)
Al cierre: 03:59PM EDT
172,08 -0,03 (-0,02%)
Después del cierre: 04:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001300002022-08-16 9:39AM EDT2022-08-1939.8842.2542.70-1.05-2.57%71,070151.56%
BA220826C001300002022-08-16 10:48AM EDT2022-08-2640.6842.2043.00-1.45-3.44%11996.68%
BA220902C001300002022-08-10 3:59PM EDT2022-09-0239.4142.3043.050.00--277.73%
BA220909C001300002022-08-10 10:03AM EDT2022-09-0939.4042.4043.450.00-1371.41%
BA220916C001300002022-08-16 2:40PM EDT2022-09-1642.8042.8043.35+0.70+1.66%352965.63%
BA220923C001300002022-08-09 11:40AM EDT2022-09-2337.2742.8543.800.00-11362.89%
BA221021C001300002022-08-15 9:32AM EDT2022-10-2141.2943.9044.500.00-128655.65%
BA221118C001300002022-08-15 10:37AM EDT2022-11-1843.7345.1546.000.00-169754.93%
BA221216C001300002022-08-16 3:18PM EDT2022-12-1646.3546.4047.20+1.72+3.85%1017653.87%
BA230120C001300002022-08-16 1:49PM EDT2023-01-2048.8048.0548.65+2.00+4.27%71,42453.26%
BA230217C001300002022-08-12 10:43AM EDT2023-02-1746.2549.0550.200.00-516053.18%
BA230317C001300002022-08-15 11:48AM EDT2023-03-1750.0050.4550.950.00-721252.68%
BA240119C001300002022-08-16 2:24PM EDT2024-01-1962.5061.2562.50+2.20+3.65%151,59452.62%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001300002022-08-16 12:00PM EDT2022-08-190.010.000.01-0.01-50.00%143,73287.50%
BA220826P001300002022-08-16 3:23PM EDT2022-08-260.040.020.04-0.02-33.33%1511864.06%
BA220902P001300002022-08-16 1:50PM EDT2022-09-020.090.040.15-0.02-18.18%10199157.62%
BA220909P001300002022-08-16 1:17PM EDT2022-09-090.190.120.25-0.13-40.62%14653.91%
BA220916P001300002022-08-16 1:58PM EDT2022-09-160.300.290.37-0.05-14.29%1104,26052.59%
BA220923P001300002022-08-12 10:43AM EDT2022-09-230.710.380.540.00-59750.71%
BA220930P001300002022-08-16 10:28AM EDT2022-09-300.700.471.09-0.10-12.50%1452.15%
BA221021P001300002022-08-16 2:24PM EDT2022-10-211.041.061.14-0.14-11.86%1795147.24%
BA221118P001300002022-08-16 3:42PM EDT2022-11-181.971.942.02-0.23-10.45%951,75846.29%
BA221216P001300002022-08-16 3:43PM EDT2022-12-162.832.752.84-0.15-5.03%1828745.18%
BA230120P001300002022-08-16 3:11PM EDT2023-01-204.003.804.00-0.05-1.23%692,84544.82%
BA230217P001300002022-08-16 3:19PM EDT2023-02-175.004.905.15-1.05-17.36%176245.44%
BA230317P001300002022-08-16 12:46PM EDT2023-03-175.465.355.60-0.14-2.50%31,11643.80%
BA240119P001300002022-08-16 2:54PM EDT2024-01-1912.8612.2012.75+0.19+1.50%33,34441.04%