Mercados españoles cerrados en 50 mins

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,18+0,30 (+0,18%)
A partir del 10:40AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220812C001500002022-08-12 10:08AM EDT2022-08-1218.6518.5519.10+1.15+6.57%4434168.75%
BA220819C001500002022-08-12 9:47AM EDT2022-08-1919.1018.9019.25+0.60+3.24%2109,10165.38%
BA220826C001500002022-08-11 2:15PM EDT2022-08-2619.1519.5519.950.00-2224757.15%
BA220902C001500002022-08-11 12:18PM EDT2022-09-0220.2019.9520.55+0.49+2.49%15252.20%
BA220909C001500002022-08-11 11:31AM EDT2022-09-0921.4020.5521.150.00-51050.29%
BA220916C001500002022-08-11 3:43PM EDT2022-09-1620.5021.2021.650.00-382,51850.53%
BA221021C001500002022-08-11 2:54PM EDT2022-10-2123.3024.0524.400.00-977147.98%
BA221118C001500002022-08-11 12:00PM EDT2022-11-1826.5326.6027.050.00-61,05749.74%
BA221216C001500002022-08-10 3:33PM EDT2022-12-1628.6728.3528.750.00-1161248.93%
BA230120C001500002022-08-12 9:59AM EDT2023-01-2030.9230.5030.95+0.77+2.55%55,20348.97%
BA230217C001500002022-08-10 10:03AM EDT2023-02-1733.6032.4532.950.00-223649.91%
BA230317C001500002022-08-11 2:39PM EDT2023-03-1733.6033.5034.100.00-988149.10%
BA240119C001500002022-08-12 9:50AM EDT2024-01-1947.3046.5047.60+0.68+1.46%32,43550.44%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220812P001500002022-08-12 10:19AM EDT2022-08-120.010.000.01-0.01-50.00%441,77478.13%
BA220819P001500002022-08-12 10:19AM EDT2022-08-190.180.160.18-0.09-33.33%439,75644.73%
BA220826P001500002022-08-12 10:24AM EDT2022-08-260.610.580.64-0.14-18.67%2550943.48%
BA220902P001500002022-08-11 3:58PM EDT2022-09-021.211.071.23-0.21-14.79%130343.49%
BA220909P001500002022-08-12 10:00AM EDT2022-09-091.641.511.69-0.16-8.89%311042.20%
BA220916P001500002022-08-12 10:19AM EDT2022-09-162.072.082.19-0.34-14.11%184,23341.70%
BA220923P001500002022-08-11 3:39PM EDT2022-09-233.092.602.840.00-74642.38%
BA221021P001500002022-08-12 10:22AM EDT2022-10-214.504.454.60-0.50-10.00%597,04941.08%
BA221118P001500002022-08-11 3:40PM EDT2022-11-187.166.506.750.00-861542.50%
BA221216P001500002022-08-12 9:44AM EDT2022-12-168.198.008.20-0.56-6.40%273841.93%
BA230120P001500002022-08-11 2:05PM EDT2023-01-209.759.559.75-0.25-2.50%55,65441.20%
BA230217P001500002022-08-09 2:41PM EDT2023-02-1713.1511.0011.350.00-18524741.87%
BA230317P001500002022-08-11 3:55PM EDT2023-03-1712.3211.8012.050.00-52,61240.64%
BA240119P001500002022-08-11 3:58PM EDT2024-01-1920.8920.3021.000.00-1083,58738.72%