Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,92+0,09 (+0,05%)
A partir del 01:05PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301C001650002024-02-13 3:10PM EST2024-03-0138.6633.5039.750.00--4112.31%
BA240308C001650002024-02-22 2:23PM EST2024-03-0838.1535.0537.100.00-1554.30%
BA240315C001650002024-02-14 3:08PM EST2024-03-1539.4835.5537.250.00-38452.98%
BA240419C001650002024-02-21 2:20PM EST2024-04-1939.4537.6538.250.00-55047.17%
BA240517C001650002024-02-23 2:25PM EST2024-05-1740.0038.8040.200.00-12247.42%
BA240621C001650002024-02-09 11:01AM EST2024-06-2149.6040.8041.150.00-112743.01%
BA240719C001650002024-02-16 12:55PM EST2024-07-1945.7242.3042.800.00-1143.49%
BA240816C001650002024-02-15 3:49PM EST2024-08-1648.8443.7044.250.00-1343.52%
BA240920C001650002024-02-23 1:32PM EST2024-09-2046.5044.8045.600.00-42842.74%
BA250117C001650002024-02-22 12:46PM EST2025-01-1752.8550.3051.350.00-228143.91%
BA250620C001650002024-02-23 10:12AM EST2025-06-2056.8557.2057.950.00-31445.10%
BA251219C001650002024-02-22 2:26PM EST2025-12-1965.5763.2064.450.00-11645.76%
BA260116C001650002024-02-23 10:01AM EST2026-01-1663.0063.9065.050.00-11645.48%
BA260618C001650002024-02-05 3:21PM EST2026-06-1873.4264.6073.650.00-111149.77%
BA261218C001650002024-02-22 3:07PM EST2026-12-1874.4269.0079.000.00-112850.01%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240301P001650002024-02-22 1:46PM EST2024-03-010.010.001.490.00-294113.82%
BA240308P001650002024-02-26 9:33AM EST2024-03-080.020.020.08-0.06-75.00%792149.41%
BA240315P001650002024-02-23 1:53PM EST2024-03-150.130.070.19-0.04-23.53%183844.73%
BA240322P001650002024-02-23 10:07AM EST2024-03-220.320.120.290.00-5941.16%
BA240328P001650002024-02-26 11:40AM EST2024-03-280.290.140.37-0.02-6.45%1938.82%
BA240405P001650002024-02-23 11:50AM EST2024-04-051.110.370.640.00-3338.89%
BA240419P001650002024-02-26 12:26PM EST2024-04-190.670.630.670.00-492,83533.81%
BA240517P001650002024-02-26 12:18PM EST2024-05-171.491.401.64-0.17-10.24%3645634.44%
BA240621P001650002024-02-23 1:05PM EST2024-06-212.452.252.460.00-132,37432.64%
BA240719P001650002024-02-16 11:35AM EST2024-07-193.102.893.000.00-47157731.33%
BA240816P001650002024-02-16 2:06PM EST2024-08-163.803.803.90-0.24-5.94%119131.53%
BA240920P001650002024-02-23 11:59AM EST2024-09-204.454.604.70-0.35-7.29%135230.91%
BA241018P001650002024-02-26 10:48AM EST2024-10-185.205.305.45-0.35-6.31%3630.83%
BA250117P001650002024-02-22 3:34PM EST2025-01-177.757.657.800.00-211,53930.71%
BA250620P001650002024-02-23 11:10AM EST2025-06-2011.3510.9511.200.00-418030.33%
BA251219P001650002024-02-23 9:35AM EST2025-12-1914.8514.0014.850.00-125730.19%
BA260116P001650002024-01-22 9:51AM EST2026-01-1612.6014.4015.000.00-19929.74%
BA260618P001650002024-02-16 9:59AM EST2026-06-1816.5012.5521.450.00-1833.50%
BA261218P001650002024-02-09 11:09AM EST2026-12-1813.3514.0024.000.00-1332.69%