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
172,01 -0,10 (-0,06%)
Después del cierre: 04:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001350002022-08-16 2:50PM EDT2022-08-1936.5637.1037.75+0.78+2.18%181,603130.57%
BA220826C001350002022-08-16 12:05PM EDT2022-08-2637.1035.9038.95+2.74+7.97%11478.71%
BA220902C001350002022-08-16 2:28PM EDT2022-09-0238.5837.3037.95+3.41+9.70%41967.77%
BA220909C001350002022-08-10 10:34AM EDT2022-09-0935.1037.2538.300.00-1460.74%
BA220916C001350002022-08-16 10:50AM EDT2022-09-1636.4337.7538.20-0.92-2.46%763257.01%
BA220923C001350002022-08-12 3:05PM EDT2022-09-2335.8938.0038.750.00-1356.81%
BA221021C001350002022-08-16 2:28PM EDT2022-10-2140.3639.2039.55+1.13+2.88%336251.27%
BA221118C001350002022-08-15 9:46AM EDT2022-11-1839.4240.7041.150.00-121351.43%
BA221216C001350002022-08-16 2:28PM EDT2022-12-1643.0442.0042.50+2.84+7.06%325650.75%
BA230120C001350002022-08-15 1:42PM EDT2023-01-2043.6543.8044.350.00-31,02451.00%
BA230217C001350002022-08-15 11:32AM EDT2023-02-1744.6045.3046.100.00-42651.82%
BA230317C001350002022-08-16 3:42PM EDT2023-03-1746.8046.3546.95+2.80+6.36%35015550.86%
BA240119C001350002022-08-15 3:55PM EDT2024-01-1956.7057.6559.250.00-31,22251.50%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001350002022-08-16 2:27PM EDT2022-08-190.010.000.02-0.01-50.00%74,37882.81%
BA220826P001350002022-08-16 12:00PM EDT2022-08-260.070.050.06-0.06-46.15%121960.16%
BA220902P001350002022-08-16 11:28AM EDT2022-09-020.170.100.21-0.01-5.56%47954.59%
BA220909P001350002022-08-16 1:53PM EDT2022-09-090.280.220.34-0.03-9.68%1213651.12%
BA220916P001350002022-08-16 2:51PM EDT2022-09-160.510.450.520.00-701,67550.20%
BA220923P001350002022-08-16 2:40PM EDT2022-09-230.640.580.72-0.06-8.57%41049.51%
BA220930P001350002022-08-16 2:42PM EDT2022-09-300.870.760.90-0.10-10.31%33148.02%
BA221021P001350002022-08-16 3:46PM EDT2022-10-211.471.451.52-0.17-10.37%1277145.58%
BA221118P001350002022-08-16 3:56PM EDT2022-11-182.582.512.59-0.21-7.53%351,70544.96%
BA221216P001350002022-08-16 2:42PM EDT2022-12-163.553.453.55-0.40-10.13%240844.04%
BA230120P001350002022-08-16 3:09PM EDT2023-01-204.834.704.80-0.13-2.62%2743,38743.57%
BA230217P001350002022-08-16 3:18PM EDT2023-02-175.955.856.05-0.05-0.83%73544.20%
BA230317P001350002022-08-16 2:21PM EDT2023-03-176.306.406.60-1.40-18.18%586242.80%
BA240119P001350002022-08-16 11:05AM EDT2024-01-1914.3513.8014.45-0.65-4.33%22,57740.67%