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:180.00
Llamadaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406C001800002023-03-31 12:28PM EDT2023-04-0632.7532.0533.05+4.95+17.81%152963.28%
BA230414C001800002023-03-29 9:45AM EDT2023-04-1428.1132.1533.700.00-21153.42%
BA230421C001800002023-03-31 3:38PM EDT2023-04-2132.4732.9533.70+0.57+1.79%3811350.00%
BA230428C001800002023-03-31 12:56PM EDT2023-04-2833.6532.6034.55+9.27+38.02%11055.23%
BA230519C001800002023-03-31 12:40PM EDT2023-05-1935.2535.2035.90+0.25+0.71%652949.51%
BA230616C001800002023-03-31 3:44PM EDT2023-06-1637.0037.2538.00+0.86+2.38%144747.80%
BA230818C001800002023-03-28 10:50AM EDT2023-08-1837.0041.7042.850.00-327847.93%
BA230915C001800002023-03-31 12:06PM EDT2023-09-1544.0043.6044.20+2.00+4.76%130646.74%
BA231117C001800002023-03-30 3:42PM EDT2023-11-1745.6547.2048.200.00-55247.20%
BA240119C001800002023-03-30 11:48AM EDT2024-01-1946.6450.6051.850.00-35,44247.63%
BA240621C001800002023-03-17 2:00PM EDT2024-06-2150.7557.4558.800.00-3847.38%
BA250117C001800002023-03-31 3:17PM EDT2025-01-1765.8564.7067.50+0.35+0.53%2038748.12%
Ventaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230406P001800002023-03-31 3:49PM EDT2023-04-060.020.010.03-0.04-66.67%4664050.00%
BA230414P001800002023-03-31 3:03PM EDT2023-04-140.130.050.24-0.08-38.10%2847646.44%
BA230421P001800002023-03-31 3:55PM EDT2023-04-210.320.300.36-0.19-37.25%2295,48140.89%
BA230428P001800002023-03-31 3:48PM EDT2023-04-280.850.690.95-0.25-22.73%6825943.95%
BA230505P001800002023-03-31 3:58PM EDT2023-05-051.201.121.36-0.38-24.05%442943.26%
BA230519P001800002023-03-31 3:51PM EDT2023-05-191.971.851.95-0.35-15.09%1301,41940.67%
BA230616P001800002023-03-31 1:06PM EDT2023-06-163.303.103.35-0.39-10.57%514,60438.99%
BA230818P001800002023-03-31 3:02PM EDT2023-08-186.406.206.40-0.16-2.44%650537.72%
BA230915P001800002023-03-31 3:28PM EDT2023-09-157.407.107.45-0.45-5.73%482,50836.96%
BA231117P001800002023-03-29 2:02PM EDT2023-11-1710.959.6510.000.00-183436.53%
BA240119P001800002023-03-31 12:33PM EDT2024-01-1911.8011.6512.00-0.40-3.28%47,90235.73%
BA240621P001800002023-03-31 9:56AM EDT2024-06-2115.7015.6516.40-0.60-3.68%123634.73%
BA250117P001800002023-03-31 1:31PM EDT2025-01-1720.3520.0020.70-0.70-3.33%151,67033.21%