Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,20+2,73 (+1,60%)
A partir del 02:26PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001400002022-08-16 2:04PM EDT2022-08-1933.5533.4033.75+2.77+9.00%498,892120.80%
BA220826C001400002022-08-16 9:49AM EDT2022-08-2629.8433.4533.95-0.72-2.36%212377.25%
BA220902C001400002022-08-15 2:02PM EDT2022-09-0232.0633.6534.350.00-210067.14%
BA220909C001400002022-08-08 10:30AM EDT2022-09-0929.3533.8034.550.00-11559.81%
BA220916C001400002022-08-16 2:03PM EDT2022-09-1634.6034.3534.70+2.70+8.46%121,04757.32%
BA220923C001400002022-08-16 1:17PM EDT2022-09-2333.9234.5035.25+2.31+7.31%2255.54%
BA220930C001400002022-08-12 2:35PM EDT2022-09-3031.7834.8535.600.00--1254.18%
BA221021C001400002022-08-16 1:30PM EDT2022-10-2135.4535.9536.25+1.39+4.08%1866550.57%
BA221118C001400002022-08-15 12:49PM EDT2022-11-1836.2137.5537.950.00-344350.34%
BA221216C001400002022-08-11 10:41AM EDT2022-12-1637.0039.0539.350.00-118550.29%
BA230120C001400002022-08-16 12:30PM EDT2023-01-2039.7540.9041.25+0.75+1.92%132,03250.32%
BA230217C001400002022-08-15 1:54PM EDT2023-02-1741.3542.6543.250.00-17551.07%
BA230317C001400002022-08-16 1:27PM EDT2023-03-1743.1043.6044.00+1.60+3.86%13,15950.25%
BA240119C001400002022-08-16 12:24PM EDT2024-01-1955.2055.7556.95+0.53+0.97%21,12451.06%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001400002022-08-16 1:53PM EDT2022-08-190.020.000.03-0.01-33.33%389,01376.56%
BA220826P001400002022-08-16 1:57PM EDT2022-08-260.070.070.08-0.04-36.36%1925055.86%
BA220902P001400002022-08-16 12:41PM EDT2022-09-020.250.200.28-0.02-7.41%220652.39%
BA220909P001400002022-08-16 1:28PM EDT2022-09-090.410.360.45-0.35-46.05%156450.15%
BA220916P001400002022-08-16 1:28PM EDT2022-09-160.660.610.65-0.08-10.81%1092,38547.97%
BA220923P001400002022-08-16 1:09PM EDT2022-09-230.940.780.91-0.12-11.32%22147.07%
BA220930P001400002022-08-16 10:39AM EDT2022-09-301.391.021.17+0.16+13.01%104246.24%
BA221021P001400002022-08-16 1:47PM EDT2022-10-211.901.801.88-0.23-10.80%132,44043.88%
BA221118P001400002022-08-16 1:53PM EDT2022-11-183.153.003.15-0.35-10.00%112,16543.76%
BA221216P001400002022-08-16 12:32PM EDT2022-12-164.404.104.20-0.15-3.30%1631842.86%
BA230120P001400002022-08-16 1:59PM EDT2023-01-205.455.405.55-0.50-8.40%315,98842.43%
BA230217P001400002022-08-16 1:51PM EDT2023-02-176.756.656.90-0.55-7.53%37643.12%
BA230317P001400002022-08-16 10:21AM EDT2023-03-178.057.257.45-0.42-4.96%12,13241.67%
BA240119P001400002022-08-16 12:50PM EDT2024-01-1915.5815.4015.75-0.19-1.20%13,45939.91%