U.S. markets open in 6 hours 16 minutes
F S&P 500
4,586.50 -14.25 (-0.31%) F Dow Jones
36,238.00 -65.00 (-0.18%) F Nasdaq
15,950.25 -73.50 (-0.46%) E-mini Russell 2000 Index Futur
1,860.90 -4.80 (-0.26%) Petróleo
73.34 -0.73 (-0.99%) Oro
2,078.50 -11.20 (-0.54%)
The Boeing Company (BA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208C00110000 | 2023-11-02 11:36AM EST | 110.00 | 82.70 | 123.05 | 124.95 | 0.00 | - | - | 100 | 267.19% |
| BA231208C00135000 | 2023-11-07 11:28AM EST | 135.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA231208C00145000 | 2023-11-14 10:46AM EST | 145.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00150000 | 2023-11-24 10:05AM EST | 150.00 | 71.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00160000 | 2023-11-28 10:15AM EST | 160.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA231208C00165000 | 2023-12-01 1:21PM EST | 165.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00170000 | 2023-12-01 1:41PM EST | 170.00 | 65.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA231208C00175000 | 2023-11-22 9:37AM EST | 175.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00180000 | 2023-11-29 10:37AM EST | 180.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00185000 | 2023-12-01 10:35AM EST | 185.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA231208C00187500 | 2023-12-01 1:47PM EST | 187.50 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208C00190000 | 2023-12-01 3:07PM EST | 190.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA231208C00192500 | 2023-12-01 3:56PM EST | 192.50 | 41.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA231208C00195000 | 2023-12-01 3:44PM EST | 195.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA231208C00197500 | 2023-12-01 3:06PM EST | 197.50 | 37.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA231208C00200000 | 2023-12-01 3:56PM EST | 200.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA231208C00202500 | 2023-12-01 3:37PM EST | 202.50 | 31.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA231208C00205000 | 2023-12-01 3:54PM EST | 205.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA231208C00207500 | 2023-12-01 3:52PM EST | 207.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA231208C00210000 | 2023-12-01 3:40PM EST | 210.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA231208C00212500 | 2023-12-01 1:29PM EST | 212.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA231208C00215000 | 2023-12-01 3:13PM EST | 215.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| BA231208C00217500 | 2023-12-01 12:54PM EST | 217.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BA231208C00220000 | 2023-12-01 3:57PM EST | 220.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| BA231208C00222500 | 2023-12-01 3:20PM EST | 222.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA231208C00225000 | 2023-12-01 3:48PM EST | 225.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| BA231208C00227500 | 2023-12-01 3:53PM EST | 227.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| BA231208C00230000 | 2023-12-01 3:58PM EST | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 0.00% |
| BA231208C00232500 | 2023-12-01 3:57PM EST | 232.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 0.00% |
| BA231208C00235000 | 2023-12-01 3:59PM EST | 235.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7,388 | 0 | 1.56% |
| BA231208C00237500 | 2023-12-01 3:59PM EST | 237.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,537 | 0 | 3.13% |
| BA231208C00240000 | 2023-12-01 3:59PM EST | 240.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5,145 | 0 | 6.25% |
| BA231208C00242500 | 2023-12-01 3:58PM EST | 242.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 6.25% |
| BA231208C00245000 | 2023-12-01 3:59PM EST | 245.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 12.50% |
| BA231208C00247500 | 2023-12-01 3:56PM EST | 247.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| BA231208C00250000 | 2023-12-01 3:59PM EST | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| BA231208C00252500 | 2023-12-01 3:59PM EST | 252.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| BA231208C00255000 | 2023-12-01 2:09PM EST | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BA231208C00260000 | 2023-12-01 3:53PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| BA231208C00265000 | 2023-12-01 9:54AM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA231208C00270000 | 2023-12-01 10:34AM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA231208C00295000 | 2023-12-01 3:46PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00135000 | 2023-11-24 10:42AM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231208P00140000 | 2023-10-31 1:20PM EST | 140.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 166.41% |
| BA231208P00145000 | 2023-11-16 11:01AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA231208P00150000 | 2023-11-24 11:38AM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231208P00155000 | 2023-11-20 3:47PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231208P00160000 | 2023-12-01 9:41AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BA231208P00165000 | 2023-11-22 11:18AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA231208P00170000 | 2023-11-27 2:12PM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA231208P00175000 | 2023-11-29 3:19PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA231208P00180000 | 2023-11-29 11:53AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA231208P00185000 | 2023-11-29 11:26AM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231208P00190000 | 2023-12-01 9:35AM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231208P00192500 | 2023-11-28 11:16AM EST | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA231208P00195000 | 2023-12-01 1:44PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BA231208P00197500 | 2023-11-28 12:46PM EST | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BA231208P00200000 | 2023-12-01 2:53PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA231208P00202500 | 2023-12-01 3:51PM EST | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BA231208P00205000 | 2023-12-01 3:21PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA231208P00207500 | 2023-12-01 3:38PM EST | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BA231208P00210000 | 2023-12-01 3:59PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| BA231208P00212500 | 2023-12-01 3:47PM EST | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BA231208P00215000 | 2023-12-01 3:45PM EST | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| BA231208P00217500 | 2023-12-01 3:58PM EST | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| BA231208P00220000 | 2023-12-01 3:58PM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 12.50% |
| BA231208P00222500 | 2023-12-01 3:59PM EST | 222.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| BA231208P00225000 | 2023-12-01 3:59PM EST | 225.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 6.25% |
| BA231208P00227500 | 2023-12-01 3:57PM EST | 227.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 6.25% |
| BA231208P00230000 | 2023-12-01 3:59PM EST | 230.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 3.13% |
| BA231208P00232500 | 2023-12-01 3:58PM EST | 232.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 1.56% |
| BA231208P00235000 | 2023-12-01 3:58PM EST | 235.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| BA231208P00237500 | 2023-12-01 3:08PM EST | 237.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| BA231208P00240000 | 2023-12-01 3:41PM EST | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BA231208P00242500 | 2023-12-01 11:50AM EST | 242.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA231208P00245000 | 2023-12-01 12:44PM EST | 245.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208P00247500 | 2023-12-01 12:59PM EST | 247.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208P00252500 | 2023-12-01 10:22AM EST | 252.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231208P00255000 | 2023-12-01 1:26PM EST | 255.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.