Mercados españoles abiertos en 8 hrs 50 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
201,57-1,80 (-0,89%)
Al cierre: 04:00PM EST
201,83 +0,26 (+0,13%)
Después del cierre: 06:07PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240223C001950002024-02-21 3:59PM EST2024-02-237.006.807.10-1.80-20.45%10837136.13%
BA240301C001950002024-02-21 3:12PM EST2024-03-018.157.558.35-1.85-18.50%3314532.75%
BA240308C001950002024-02-21 3:17PM EST2024-03-089.409.309.60-1.31-12.23%283733.55%
BA240315C001950002024-02-21 3:43PM EST2024-03-1510.7510.4510.55-1.20-10.04%1971533.35%
BA240322C001950002024-02-20 9:46AM EST2024-03-2213.5010.6011.500.00-21533.75%
BA240328C001950002024-02-21 3:20PM EST2024-03-2811.9711.9512.25-1.43-10.67%10834.03%
BA240419C001950002024-02-21 1:53PM EST2024-04-1915.1014.1014.25-0.27-1.76%2835433.49%
BA240517C001950002024-02-21 3:30PM EST2024-05-1717.1817.0517.25-1.68-8.91%315635.55%
BA240621C001950002024-02-20 10:26AM EST2024-06-2120.0019.5019.75-1.67-7.71%332635.60%
BA240719C001950002024-02-13 1:37PM EST2024-07-1923.2021.3521.550.00-102235.72%
BA240816C001950002024-02-20 3:03PM EST2024-08-1624.9023.0523.950.00-511637.20%
BA240920C001950002024-02-12 11:16AM EST2024-09-2031.5325.7025.900.00-119537.29%
BA250117C001950002024-02-20 11:03AM EST2025-01-1734.6532.6533.000.00-137139.46%
BA250620C001950002024-02-16 3:42PM EST2025-06-2041.5540.0040.450.00-338840.98%
BA251219C001950002024-02-16 3:32PM EST2025-12-1948.3546.7047.850.00-808342.13%
BA260116C001950002024-02-09 10:15AM EST2026-01-1653.5047.2548.800.00-29642.18%
BA261218C001950002024-02-13 9:41AM EST2026-12-1863.0055.1063.000.00-22145.96%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240223P001950002024-02-21 3:59PM EST2024-02-230.240.230.25-0.09-27.27%2,7652,60828.76%
BA240301P001950002024-02-21 3:59PM EST2024-03-011.291.291.32-0.02-1.53%1,8591,89028.39%
BA240308P001950002024-02-21 3:58PM EST2024-03-082.342.302.400.00-2,00235529.38%
BA240315P001950002024-02-21 3:57PM EST2024-03-153.123.103.20+0.22+7.59%3953,29129.16%
BA240322P001950002024-02-21 1:39PM EST2024-03-223.693.753.90+0.11+3.07%523128.98%
BA240328P001950002024-02-21 3:31PM EST2024-03-284.404.254.40+0.35+8.64%3821828.66%
BA240419P001950002024-02-21 3:50PM EST2024-04-195.815.755.90+0.39+7.20%4591,61427.68%
BA240517P001950002024-02-21 3:29PM EST2024-05-178.097.958.10+0.69+9.32%316,77128.71%
BA240621P001950002024-02-21 2:19PM EST2024-06-219.439.509.65+0.43+4.78%313,16627.73%
BA240719P001950002024-02-21 3:36PM EST2024-07-1910.7310.6010.75+0.73+7.30%67627.23%
BA240816P001950002024-02-16 3:06PM EST2024-08-1611.7512.0012.150.00-122827.59%
BA240920P001950002024-02-21 1:32PM EST2024-09-2013.2013.1513.40+0.51+4.02%330527.33%
BA250117P001950002024-02-21 2:31PM EST2025-01-1717.4017.3517.60+0.50+2.96%31,42127.56%
BA250620P001950002024-02-15 12:54PM EST2025-06-2020.8021.3021.800.00-4021,22527.46%
BA251219P001950002024-02-15 12:21PM EST2025-12-1924.5024.8525.550.00-32345527.00%
BA260116P001950002024-02-16 10:33AM EST2026-01-1625.1025.1026.100.00-216426.97%
BA260618P001950002024-02-05 9:30AM EST2026-06-1826.8027.1030.900.00-1628.50%
BA261218P001950002024-02-16 3:08PM EST2026-12-1833.0025.0035.000.00-274629.03%