Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
196,12-8,58 (-4,19%)
Al cierre: 03:59PM EDT
196,30 +0,18 (+0,09%)
Después del cierre: 04:05PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230324C002000002023-03-22 3:50PM EDT2023-03-241.311.251.32-5.09-79.53%3,111039.80%
BA230331C002000002023-03-22 3:48PM EDT2023-03-313.203.203.30-4.60-58.97%1,108038.26%
BA230406C002000002023-03-22 3:42PM EDT2023-04-064.514.154.65-4.96-52.38%218038.72%
BA230414C002000002023-03-22 3:41PM EDT2023-04-146.115.755.95-4.29-41.25%15720038.20%
BA230421C002000002023-03-22 3:47PM EDT2023-04-216.906.857.00-4.30-38.39%769038.25%
BA230428C002000002023-03-22 3:33PM EDT2023-04-289.008.158.95-4.65-34.07%219042.31%
BA230519C002000002023-03-22 3:48PM EDT2023-05-1910.9511.0011.25-4.48-29.03%3951,49041.28%
BA230616C002000002023-03-22 3:38PM EDT2023-06-1613.7013.6513.75-4.64-25.30%1011,67640.53%
BA230818C002000002023-03-22 3:11PM EDT2023-08-1819.5818.8019.10-4.66-19.22%1746041.54%
BA230915C002000002023-03-22 2:53PM EDT2023-09-1522.6020.7021.20-3.65-13.90%12847041.99%
BA231117C002000002023-03-22 3:26PM EDT2023-11-1726.2525.2525.65-4.10-13.51%2043.12%
BA240119C002000002023-03-22 3:38PM EDT2024-01-1929.0028.5029.35-4.70-13.95%165,35743.62%
BA240621C002000002023-03-22 3:31PM EDT2024-06-2136.8135.6537.00-4.34-10.55%15044.40%
BA250117C002000002023-03-22 3:38PM EDT2025-01-1744.5043.8545.35-6.95-13.51%471,76244.89%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230324P002000002023-03-22 3:48PM EDT2023-03-243.893.754.05+2.44+168.28%1,401017.68%
BA230331P002000002023-03-22 3:48PM EDT2023-03-315.755.655.85+2.89+101.05%423027.38%
BA230406P002000002023-03-22 3:38PM EDT2023-04-066.606.256.60+2.85+76.00%5030526.54%
BA230414P002000002023-03-22 3:48PM EDT2023-04-147.637.558.05+2.75+56.35%3728129.18%
BA230421P002000002023-03-22 3:38PM EDT2023-04-218.608.558.85+2.95+52.21%4433,34329.25%
BA230428P002000002023-03-22 3:36PM EDT2023-04-2810.009.9010.75+2.85+39.86%72034.04%
BA230519P002000002023-03-22 3:47PM EDT2023-05-1912.0512.1012.40+2.85+30.98%218032.59%
BA230616P002000002023-03-22 3:46PM EDT2023-06-1613.9013.8514.50+2.70+24.11%702,40432.35%
BA230818P002000002023-03-22 1:04PM EDT2023-08-1816.4517.4017.90+1.50+10.03%53031.42%
BA230915P002000002023-03-22 3:48PM EDT2023-09-1519.2018.8019.35+3.15+19.63%186031.50%
BA231117P002000002023-03-22 11:45AM EDT2023-11-1720.8821.8022.25+1.28+6.53%1,004031.64%
BA240119P002000002023-03-22 3:36PM EDT2024-01-1924.0023.9524.50+2.50+11.63%58031.33%
BA240621P002000002023-03-22 10:29AM EDT2024-06-2127.1027.9528.75+1.41+5.49%25030.40%
BA250117P002000002023-03-22 11:08AM EDT2025-01-1732.7032.5533.55+2.17+7.11%17029.76%