Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,40+1,93 (+1,13%)
A partir del 03:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001700002022-08-16 3:03PM EDT2022-08-193.203.403.55+0.37+13.07%3,0925,93929.93%
BA220826C001700002022-08-16 2:48PM EDT2022-08-264.905.155.35+0.30+6.52%2,6411,61834.06%
BA220902C001700002022-08-16 2:44PM EDT2022-09-026.646.406.60+0.74+12.54%25731935.05%
BA220909C001700002022-08-16 2:21PM EDT2022-09-098.257.357.65+1.35+19.57%4712135.69%
BA220916C001700002022-08-16 2:45PM EDT2022-09-168.458.458.65+0.75+9.74%3488,24736.55%
BA220923C001700002022-08-16 3:07PM EDT2022-09-239.569.309.65+0.45+4.94%146537.62%
BA220930C001700002022-08-16 2:35PM EDT2022-09-3010.7510.1010.50+0.25+2.38%181238.18%
BA221021C001700002022-08-16 2:55PM EDT2022-10-2112.0812.2512.50+0.25+2.11%792,54338.51%
BA221118C001700002022-08-16 2:06PM EDT2022-11-1816.3315.3015.65+1.48+9.97%681,56141.45%
BA221216C001700002022-08-16 1:59PM EDT2022-12-1618.5217.3017.65+1.02+5.83%453741.51%
BA230120C001700002022-08-16 2:57PM EDT2023-01-2019.7019.7020.00+0.03+0.15%1592,25041.91%
BA230217C001700002022-08-16 2:37PM EDT2023-02-1722.4521.8522.45+1.07+5.00%537243.71%
BA230317C001700002022-08-16 12:51PM EDT2023-03-1723.7723.4023.80+0.74+3.21%747343.37%
BA240119C001700002022-08-16 3:03PM EDT2024-01-1938.1537.9538.85+1.15+3.11%532,59946.67%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001700002022-08-16 3:09PM EDT2022-08-191.361.341.39-1.02-42.86%3,3622,68833.59%
BA220826P001700002022-08-16 2:50PM EDT2022-08-263.353.053.20-0.75-18.29%23164236.22%
BA220902P001700002022-08-16 2:59PM EDT2022-09-024.304.254.45-0.70-14.00%3816836.72%
BA220909P001700002022-08-16 2:49PM EDT2022-09-095.405.055.30-0.55-9.24%138535.99%
BA220916P001700002022-08-16 3:02PM EDT2022-09-166.226.156.30-0.68-9.86%5174,56836.80%
BA220923P001700002022-08-16 12:26PM EDT2022-09-236.906.807.20-0.80-10.39%104637.40%
BA220930P001700002022-08-16 2:58PM EDT2022-09-307.707.507.90-0.50-6.10%212137.35%
BA221021P001700002022-08-16 3:03PM EDT2022-10-219.669.409.60-0.41-4.07%541,03336.80%
BA221118P001700002022-08-16 3:01PM EDT2022-11-1812.1812.0012.30-0.47-3.72%2581,65938.72%
BA221216P001700002022-08-16 12:32PM EDT2022-12-1613.7013.6013.85-0.30-2.14%9140337.96%
BA230120P001700002022-08-16 1:59PM EDT2023-01-2014.7515.3515.65-1.32-8.21%274,13837.54%
BA230217P001700002022-08-16 1:54PM EDT2023-02-1716.6517.2017.45-1.13-6.36%56238.33%
BA230317P001700002022-08-16 2:36PM EDT2023-03-1717.8518.0518.45-0.50-2.72%2301,82337.67%
BA240119P001700002022-08-16 11:28AM EDT2024-01-1928.2027.8028.40-0.10-0.35%33,02536.53%