Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
190,43-5,03 (-2,57%)
Al cierre: 04:00PM EDT
190,68 +0,25 (+0,13%)
Después del cierre: 05:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929C001650002023-09-27 1:34PM EDT2023-09-2928.3525.0025.700.00-26113.67%
BA231006C001650002023-09-27 3:30PM EDT2023-10-0630.8824.9526.050.00-1864.11%
BA231013C001650002023-09-20 10:13AM EDT2023-10-1340.5625.5526.600.00--156.81%
BA231020C001650002023-09-28 3:25PM EDT2023-10-2027.9526.0027.20-3.49-11.10%554453.80%
BA231117C001650002023-09-28 3:06PM EDT2023-11-1729.0028.4028.80-2.42-7.70%25345.59%
BA231215C001650002023-09-27 10:16AM EDT2023-12-1534.6530.1030.650.00-3344.20%
BA240119C001650002023-09-28 1:51PM EDT2024-01-1933.7932.3032.75-4.50-11.75%31,67343.36%
BA240216C001650002023-09-21 2:35PM EDT2024-02-1643.3234.3034.750.00-11944.18%
BA240419C001650002023-09-13 11:53AM EDT2024-04-1954.9037.7038.200.00--344.14%
BA240517C001650002023-09-28 9:32AM EDT2024-05-1742.5739.3039.70-3.45-7.50%6144.34%
BA240621C001650002023-09-28 1:07PM EDT2024-06-2142.3840.9041.45-10.92-20.49%112544.51%
BA250117C001650002023-09-22 3:01PM EDT2025-01-1756.3149.6550.450.00-128245.34%
BA250620C001650002023-08-17 11:03AM EDT2025-06-2087.7268.8070.450.00--261.77%
BA251219C001650002023-09-13 2:28PM EDT2025-12-1975.8059.7561.350.00-11145.86%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929P001650002023-09-26 10:30AM EDT2023-09-290.020.000.490.00-14111.52%
BA231006P001650002023-09-28 3:24PM EDT2023-10-060.050.060.07-0.01-16.67%331542.77%
BA231013P001650002023-09-28 1:12PM EDT2023-10-130.220.170.37+0.15+214.29%13542.82%
BA231020P001650002023-09-28 3:37PM EDT2023-10-200.430.480.52+0.11+34.38%2167238.48%
BA231027P001650002023-09-28 3:10PM EDT2023-10-271.041.111.17+0.28+36.84%71541.50%
BA231103P001650002023-09-28 3:52PM EDT2023-11-031.401.331.49+0.36+34.62%10840.16%
BA231117P001650002023-09-28 3:53PM EDT2023-11-171.981.972.06+0.31+18.56%3545238.01%
BA231215P001650002023-09-28 2:52PM EDT2023-12-152.922.963.10+0.24+8.96%1026635.46%
BA240119P001650002023-09-28 3:34PM EDT2024-01-194.024.254.40+0.10+2.55%133,04434.09%
BA240216P001650002023-09-28 3:55PM EDT2024-02-165.555.505.65+0.50+9.90%419434.22%
BA240419P001650002023-09-28 2:38PM EDT2024-04-197.117.307.55+1.16+19.50%2043832.87%
BA240517P001650002023-09-21 10:49AM EDT2024-05-175.858.258.450.00--432.72%
BA240621P001650002023-09-28 1:15PM EDT2024-06-218.829.109.35+0.77+9.57%282832.23%
BA240920P001650002023-09-28 3:22PM EDT2024-09-2010.9611.1511.50+0.64+6.20%115631.35%
BA250117P001650002023-09-27 2:54PM EDT2025-01-1713.0313.6014.050.00-61,29330.68%
BA250620P001650002023-09-19 12:41PM EDT2025-06-2013.8016.4016.950.00-38630.10%
BA251219P001650002023-09-08 3:03PM EDT2025-12-1915.2019.1019.800.00-22329.45%