Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,11+1,64 (+0,96%)
Al cierre: 03:59PM EDT
171,49 -0,62 (-0,36%)
Después del cierre: 04:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001900002022-08-16 3:33PM EDT2022-08-190.030.020.030.00-1162,68841.41%
BA220826C001900002022-08-16 3:33PM EDT2022-08-260.230.220.230.00-7980834.72%
BA220902C001900002022-08-16 3:25PM EDT2022-09-020.590.540.620.00-12848634.18%
BA220909C001900002022-08-16 3:47PM EDT2022-09-091.101.041.13+0.15+15.79%1515934.50%
BA220916C001900002022-08-16 3:36PM EDT2022-09-161.641.581.63+0.19+13.10%2553,37634.47%
BA220923C001900002022-08-16 3:24PM EDT2022-09-232.252.142.34+0.08+3.69%138235.77%
BA220930C001900002022-08-16 3:14PM EDT2022-09-302.732.722.96+0.13+5.00%162936.29%
BA221021C001900002022-08-16 3:37PM EDT2022-10-214.454.304.50+0.50+12.66%1481,06836.43%
BA221118C001900002022-08-16 3:37PM EDT2022-11-187.207.157.35+0.50+7.46%6491,24439.67%
BA221216C001900002022-08-16 3:47PM EDT2022-12-168.958.859.10-0.08-0.89%2231439.53%
BA230120C001900002022-08-16 2:37PM EDT2023-01-2011.1211.0511.25+0.47+4.41%923,22239.83%
BA230217C001900002022-08-16 2:25PM EDT2023-02-1713.4513.2013.55+1.13+9.17%34341.51%
BA230317C001900002022-08-16 3:25PM EDT2023-03-1714.7014.5014.85+0.65+4.63%763641.21%
BA240119C001900002022-08-16 12:28PM EDT2024-01-1929.6029.3030.20+0.79+2.74%21,03145.12%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001900002022-08-16 2:35PM EDT2022-08-1917.2017.3017.65-1.85-9.71%523540.00%
BA220826P001900002022-08-11 10:16AM EDT2022-08-2620.1617.3018.100.00-4534.08%
BA220909P001900002022-08-12 3:29PM EDT2022-09-0920.9018.0018.550.00--629.49%
BA220916P001900002022-08-16 2:34PM EDT2022-09-1619.6518.6018.95+0.15+0.77%261,66029.91%
BA220923P001900002022-08-08 2:00PM EDT2022-09-2322.7019.0519.550.00-131131.45%
BA221021P001900002022-08-16 1:13PM EDT2022-10-2120.9120.8521.15-3.24-13.42%25138631.37%
BA221118P001900002022-08-16 1:55PM EDT2022-11-1822.6823.2023.55-1.52-6.28%11,89634.39%
BA221216P001900002022-08-16 2:29PM EDT2022-12-1624.3524.5024.80-1.65-6.35%210133.69%
BA230120P001900002022-08-16 2:22PM EDT2023-01-2025.6326.0526.40-1.67-6.12%23,77333.52%
BA230217P001900002022-07-27 2:35PM EDT2023-02-1729.3627.7528.05-11.89-28.82%31134.42%
BA230317P001900002022-08-15 9:38AM EDT2023-03-1731.0028.6029.000.00-199133.97%
BA240119P001900002022-08-16 2:22PM EDT2024-01-1937.8838.3038.65-1.37-3.49%12,14033.65%