Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
190,43-5,03 (-2,57%)
Al cierre: 04:00PM EDT
190,32 -0,11 (-0,06%)
Después del cierre: 04:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929C002400002023-09-27 9:58AM EDT2023-09-290.010.000.010.00-1947103.13%
BA231006C002400002023-09-25 2:32PM EDT2023-10-060.020.000.020.00-2429951.56%
BA231013C002400002023-09-27 9:40AM EDT2023-10-130.060.010.150.00-318052.54%
BA231020C002400002023-09-28 3:59PM EDT2023-10-200.060.050.06-0.01-14.29%1952,22438.67%
BA231027C002400002023-09-28 2:36PM EDT2023-10-270.180.180.27-0.03-14.29%413142.04%
BA231103C002400002023-09-28 10:44AM EDT2023-11-030.150.100.39-0.11-42.31%314040.33%
BA231117C002400002023-09-28 3:54PM EDT2023-11-170.400.350.40-0.12-23.08%3431,78834.52%
BA231215C002400002023-09-28 1:37PM EDT2023-12-150.930.800.87-0.19-16.96%2840632.40%
BA240119C002400002023-09-28 3:29PM EDT2024-01-191.751.581.70-0.38-17.84%3414,17631.70%
BA240216C002400002023-09-28 2:24PM EDT2024-02-162.852.582.70-0.36-11.21%6642332.39%
BA240419C002400002023-09-28 3:51PM EDT2024-04-194.744.654.80-1.35-22.17%711432.63%
BA240517C002400002023-09-28 2:12PM EDT2024-05-176.325.906.15-1.63-20.50%172033.61%
BA240621C002400002023-09-28 3:48PM EDT2024-06-217.307.157.40-1.42-16.28%411,83033.77%
BA240920C002400002023-09-28 11:31AM EDT2024-09-2012.0010.6511.05-0.21-1.72%12934.88%
BA250117C002400002023-09-28 3:48PM EDT2025-01-1715.6015.2515.75-1.90-10.86%141,46536.14%
BA250620C002400002023-09-28 1:04PM EDT2025-06-2021.1320.4521.25-2.52-10.66%32437.16%
BA251219C002400002023-09-28 3:38PM EDT2025-12-1927.3226.5529.20-1.83-6.28%128139.84%
BA260116C002400002023-09-28 12:54PM EDT2026-01-1629.0027.2530.05-1.55-5.07%41839.91%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA230929P002400002023-09-20 3:18PM EDT2023-09-2936.6048.9050.150.00-900187.11%
BA231006P002400002023-09-01 10:46AM EDT2023-10-0617.3848.9550.450.00-1068.56%
BA231013P002400002023-09-22 11:18AM EDT2023-10-1341.9048.8050.450.00-1072.19%
BA231020P002400002023-09-28 3:09PM EDT2023-10-2049.0549.0050.60+4.46+10.00%2806262.40%
BA231027P002400002023-09-11 2:40PM EDT2023-10-2729.0648.2550.800.00--056.98%
BA231103P002400002023-09-22 11:18AM EDT2023-11-0341.9248.8550.950.00--152.78%
BA231117P002400002023-09-27 2:24PM EDT2023-11-1746.6048.9050.500.00-79140.97%
BA231215P002400002023-09-07 9:58AM EDT2023-12-1525.2748.8550.400.00-10232.11%
BA240119P002400002023-09-28 3:17PM EDT2024-01-1948.2248.7550.40+3.72+8.36%4393026.75%
BA240216P002400002023-09-27 11:57AM EDT2024-02-1645.7549.4550.350.00-1311623.66%
BA240419P002400002023-09-28 3:46PM EDT2024-04-1949.8949.9550.95+3.93+8.55%41322.46%
BA240517P002400002023-09-19 3:13PM EDT2024-05-1738.3650.2551.200.00-2421.99%
BA240621P002400002023-09-27 1:44PM EDT2024-06-2148.9050.7051.550.00-4096621.60%
BA250117P002400002023-09-27 2:03PM EDT2025-01-1751.9453.3054.550.00-11,08821.70%
BA250620P002400002023-09-21 1:29PM EDT2025-06-2047.5855.1556.050.00-2220.88%
BA251219P002400002023-09-11 9:37AM EDT2025-12-1945.4857.3559.550.00-143622.14%
BA260116P002400002023-09-26 2:34PM EDT2026-01-1654.8156.7559.900.00-11122.12%