Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
212,43+1,39 (+0,66%)
Al cierre: 04:00PM EDT
212,55 +0,12 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406C001650002023-03-31 3:10PM EDT2023-04-0649.3046.5548.60+4.14+9.17%11493.75%
BA230414C001650002023-03-31 3:10PM EDT2023-04-1449.1746.7048.45+6.53+15.31%1561.33%
BA230421C001650002023-03-31 9:48AM EDT2023-04-2149.6647.3048.85+8.19+19.75%25964.99%
BA230428C001650002023-03-30 12:06PM EDT2023-04-2843.4046.9049.750.00-11160.40%
BA230519C001650002023-03-31 1:19PM EDT2023-05-1949.3048.6549.90+3.63+7.95%169154.64%
BA230616C001650002023-03-31 1:19PM EDT2023-06-1650.6550.4051.30+6.69+15.22%170152.52%
BA230818C001650002023-03-31 3:49PM EDT2023-08-1853.7354.0554.75+4.09+8.24%17650.72%
BA230915C001650002023-03-31 9:45AM EDT2023-09-1556.6754.9556.15+13.27+30.58%34351.00%
BA231117C001650002023-03-27 2:02PM EDT2023-11-1749.9058.7559.850.00-12650.28%
BA240119C001650002023-03-28 11:02AM EDT2024-01-1956.4261.6562.700.00-21,78250.75%
BA240621C001650002023-03-22 1:44PM EDT2024-06-2157.9567.6569.150.00--150.24%
BA250117C001650002023-03-23 3:15PM EDT2025-01-1763.3674.6076.750.00-321750.10%
Ventaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406P001650002023-03-31 9:54AM EDT2023-04-060.040.000.03-0.01-20.00%3015671.88%
BA230414P001650002023-03-31 9:32AM EDT2023-04-140.060.000.10-0.01-14.29%97753.32%
BA230421P001650002023-03-31 3:06PM EDT2023-04-210.100.050.15-0.04-28.57%1431,51450.39%
BA230428P001650002023-03-31 11:15AM EDT2023-04-280.310.070.58-0.35-53.03%62555.08%
BA230505P001650002023-03-30 12:45PM EDT2023-05-050.640.131.080.00-889456.42%
BA230519P001650002023-03-31 1:27PM EDT2023-05-190.820.790.87-0.18-18.00%272,14645.39%
BA230616P001650002023-03-31 3:33PM EDT2023-06-161.691.591.67-0.31-15.50%181,46242.44%
BA230818P001650002023-03-31 12:58PM EDT2023-08-183.803.653.85-0.55-12.64%1656540.55%
BA230915P001650002023-03-31 10:11AM EDT2023-09-154.334.454.60-1.02-19.07%129539.42%
BA231117P001650002023-03-30 2:30PM EDT2023-11-176.666.506.750.00-15138.98%
BA240119P001650002023-03-31 2:22PM EDT2024-01-198.278.158.45-0.59-6.66%102,03038.03%
BA240621P001650002023-03-27 11:07AM EDT2024-06-2114.4511.6512.100.00-71536.47%
BA250117P001650002023-03-31 1:16PM EDT2025-01-1715.7015.4016.20-0.80-4.85%754135.05%