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 (+1,14%)
A partir del 03:45PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001800002022-08-16 3:27PM EDT2022-08-190.200.200.21-0.04-16.67%4,34911,81529.79%
BA220826C001800002022-08-16 3:30PM EDT2022-08-261.281.261.31+0.18+16.36%1,0811,47332.91%
BA220902C001800002022-08-16 3:21PM EDT2022-09-022.232.232.37+0.23+11.50%12351934.14%
BA220909C001800002022-08-16 2:58PM EDT2022-09-092.883.103.25-0.06-2.04%21721934.46%
BA220916C001800002022-08-16 3:22PM EDT2022-09-163.994.004.20+0.40+11.14%5547,84935.50%
BA220923C001800002022-08-16 2:58PM EDT2022-09-234.804.805.10-0.40-7.69%555836.38%
BA220930C001800002022-08-16 2:40PM EDT2022-09-305.655.605.95+0.18+3.29%677637.12%
BA221021C001800002022-08-16 2:50PM EDT2022-10-217.337.707.85+0.20+2.81%902,10137.37%
BA221118C001800002022-08-16 3:10PM EDT2022-11-1810.6010.8011.00+0.50+4.95%1661,60840.45%
BA221216C001800002022-08-16 2:25PM EDT2022-12-1613.2012.6512.90+0.80+6.45%2248040.33%
BA230120C001800002022-08-16 2:35PM EDT2023-01-2015.3015.0515.25+0.85+5.88%3934,85140.78%
BA230217C001800002022-08-16 12:41PM EDT2023-02-1717.1517.3017.65+0.52+3.13%129942.47%
BA230317C001800002022-08-16 1:54PM EDT2023-03-1719.2018.7019.05+1.01+5.55%71,66342.26%
BA240119C001800002022-08-16 2:47PM EDT2024-01-1933.0033.5534.55-0.65-1.93%112,77346.05%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001800002022-08-16 1:43PM EDT2022-08-197.477.607.85-0.87-10.43%2998731.35%
BA220826P001800002022-08-16 2:12PM EDT2022-08-267.908.608.80-2.47-23.82%474231.76%
BA220902P001800002022-08-16 2:46PM EDT2022-09-0210.359.509.75-7.85-43.13%14232.52%
BA220909P001800002022-08-08 1:38PM EDT2022-09-0916.4010.3010.550.00-2132.65%
BA220916P001800002022-08-16 2:34PM EDT2022-09-1610.9211.1511.35-1.03-8.62%212,88133.17%
BA220923P001800002022-08-12 11:23AM EDT2022-09-2315.3511.9012.250.00--134.31%
BA221021P001800002022-08-16 3:03PM EDT2022-10-2114.9514.3514.50+0.21+1.42%271,25134.11%
BA221118P001800002022-08-16 3:07PM EDT2022-11-1817.2516.9517.15-0.50-2.82%2241736.32%
BA221216P001800002022-08-16 3:26PM EDT2022-12-1618.7018.4518.75-0.68-3.51%3313135.96%
BA230120P001800002022-08-16 2:46PM EDT2023-01-2020.6620.1520.45-0.54-2.55%1327,42235.50%
BA230217P001800002022-08-15 1:07PM EDT2023-02-1722.3722.0022.200.00-164736.29%
BA230317P001800002022-08-15 1:24PM EDT2023-03-1723.1022.9523.400.00-1021,79136.11%
BA240119P001800002022-08-16 2:05PM EDT2024-01-1932.7032.7533.80-0.50-1.51%23,50235.80%