Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,88+1,41 (+0,83%)
A partir del 03:11PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001650002022-08-16 2:56PM EDT2022-08-197.056.807.10+0.77+12.26%4653,57329.30%
BA220826C001650002022-08-16 2:36PM EDT2022-08-269.388.308.50+1.43+17.99%7239135.94%
BA220902C001650002022-08-16 2:32PM EDT2022-09-0210.729.409.70+1.52+16.52%2939037.55%
BA220909C001650002022-08-16 2:38PM EDT2022-09-0911.2010.2510.50+0.85+8.21%77936.90%
BA220916C001650002022-08-16 2:52PM EDT2022-09-1611.3511.3011.50+0.51+4.70%1194,40338.05%
BA220923C001650002022-08-16 12:19PM EDT2022-09-2312.8512.0012.350.00-25038.58%
BA220930C001650002022-08-16 2:38PM EDT2022-09-3013.7512.8013.20+0.75+5.77%2339.27%
BA221021C001650002022-08-16 2:52PM EDT2022-10-2114.9514.9515.15+0.25+1.70%721,27339.58%
BA221118C001650002022-08-16 2:45PM EDT2022-11-1818.2817.8018.05-0.53-2.82%691,09641.93%
BA221216C001650002022-08-16 12:54PM EDT2022-12-1620.8019.8020.15+1.20+6.12%2135742.36%
BA230120C001650002022-08-16 2:37PM EDT2023-01-2022.9522.1522.50+0.95+4.32%1864,34342.80%
BA230217C001650002022-08-16 1:58PM EDT2023-02-1725.9024.3524.95+1.95+8.14%226144.66%
BA230317C001650002022-08-16 12:49PM EDT2023-03-1726.5025.7526.30+0.90+3.52%1316544.32%
BA240119C001650002022-08-16 1:46PM EDT2024-01-1941.4340.1040.95+0.68+1.67%11,29247.16%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001650002022-08-16 2:54PM EDT2022-08-190.470.440.49-0.37-44.05%2,0303,19537.01%
BA220826P001650002022-08-16 2:49PM EDT2022-08-261.781.721.80-0.42-19.09%1,12347437.84%
BA220902P001650002022-08-16 2:39PM EDT2022-09-022.592.712.89-0.50-16.18%3020538.07%
BA220909P001650002022-08-16 11:31AM EDT2022-09-093.703.553.70-0.20-5.13%214537.42%
BA220916P001650002022-08-16 2:51PM EDT2022-09-164.554.454.55-0.25-5.21%2944,36237.68%
BA220923P001650002022-08-16 2:46PM EDT2022-09-235.175.155.40-0.29-5.31%64338.26%
BA220930P001650002022-08-16 2:37PM EDT2022-09-305.545.806.05-0.38-6.42%231738.09%
BA221021P001650002022-08-16 2:33PM EDT2022-10-217.107.557.80-0.87-10.92%251,54137.90%
BA221118P001650002022-08-16 2:50PM EDT2022-11-1810.2110.1010.35-0.34-3.22%31,02539.49%
BA221216P001650002022-08-16 2:53PM EDT2022-12-1611.8111.6011.90-0.25-2.07%101,14238.78%
BA230120P001650002022-08-16 11:05AM EDT2023-01-2014.0513.3513.60+0.21+1.52%22,11138.15%
BA230217P001650002022-08-16 2:07PM EDT2023-02-1714.5015.1015.45-1.90-11.59%211939.10%
BA230317P001650002022-08-16 10:09AM EDT2023-03-1716.6516.0516.35+0.60+3.74%158438.24%
BA240119P001650002022-08-15 12:11PM EDT2024-01-1925.8025.6526.250.00-11,43937.11%