La bourse est fermée

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,39-3,90 (-2,63 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C000850002020-10-29 2:17PM EDT85.0063.3558.6060.10+0.25+0.40%110249.22%
BA201106C000900002020-10-30 1:46PM EDT90.0051.7553.6055.10-15.55-23.11%115226.17%
BA201106C000950002020-10-30 11:06AM EDT95.0048.7548.6550.15-4.30-8.11%396112.50%
BA201106C001000002020-10-30 11:26AM EDT100.0043.7043.6545.15-13.70-23.87%324100.00%
BA201106C001050002020-10-27 10:46AM EDT105.0037.7038.6540.15-5.70-13.13%22587.50%
BA201106C001100002020-10-29 11:17AM EDT110.0032.5033.7035.20-5.55-14.59%1493.36%
BA201106C001150002020-10-26 9:44AM EDT115.0032.7528.8030.250.00-1789.84%
BA201106C001200002020-10-30 3:49PM EDT120.0024.5023.9025.40-4.50-15.52%1,1233,43684.77%
BA201106C001250002020-10-30 3:57PM EDT125.0019.0019.2020.60-4.70-19.83%341480.47%
BA201106C001300002020-10-30 2:18PM EDT130.0014.4514.9515.85-5.25-26.65%824977.34%
BA201106C001350002020-10-30 2:04PM EDT135.0011.0010.8011.30-2.80-20.29%933770.26%
BA201106C001380002020-10-30 1:48PM EDT138.007.508.159.00-4.45-37.24%41965.19%
BA201106C001390002020-10-30 3:49PM EDT139.007.307.708.30-3.20-30.48%502466.72%
BA201106C001400002020-10-30 3:53PM EDT140.007.337.157.60-2.97-28.83%64710966.97%
BA201106C001410002020-10-30 2:21PM EDT141.006.556.506.95-2.75-29.57%792666.36%
BA201106C001420002020-10-30 3:43PM EDT142.005.605.906.30-3.80-40.43%1417765.70%
BA201106C001430002020-10-30 3:59PM EDT143.005.505.355.75-1.98-26.47%6282965.65%
BA201106C001440002020-10-30 3:57PM EDT144.004.804.805.10-2.65-35.57%9754564.45%
BA201106C001450002020-10-30 3:58PM EDT145.004.444.404.60-2.32-34.32%1,35334964.84%
BA201106C001460002020-10-30 3:59PM EDT146.004.053.854.20-2.35-36.72%71815464.48%
BA201106C001470002020-10-30 3:58PM EDT147.003.553.403.75-2.14-37.61%97710063.99%
BA201106C001480002020-10-30 3:59PM EDT148.003.153.003.30-2.10-40.00%44722763.38%
BA201106C001490002020-10-30 3:58PM EDT149.002.792.653.10-1.96-41.26%49648264.45%
BA201106C001500002020-10-30 3:59PM EDT150.002.442.402.52-1.81-42.59%3,8311,60063.09%
BA201106C001525002020-10-30 3:53PM EDT152.501.751.701.86-1.55-46.97%53247862.99%
BA201106C001550002020-10-30 3:59PM EDT155.001.221.151.27-1.29-51.39%1,8251,05161.96%
BA201106C001575002020-10-30 3:56PM EDT157.500.820.800.88-1.06-56.38%81898362.16%
BA201106C001600002020-10-30 3:59PM EDT160.000.630.580.68-0.77-55.00%6,1854,53564.01%
BA201106C001625002020-10-30 3:59PM EDT162.500.420.390.49-0.62-59.62%8972,14464.65%
BA201106C001650002020-10-30 3:58PM EDT165.000.340.330.37-0.49-59.04%2,0343,19167.29%
BA201106C001675002020-10-30 3:59PM EDT167.500.240.210.27-0.42-63.64%8473,37467.68%
BA201106C001700002020-10-30 3:58PM EDT170.000.200.180.24-0.31-60.78%1,4543,54071.19%
BA201106C001725002020-10-30 3:53PM EDT172.500.200.050.22-0.18-47.37%1441,53570.70%
BA201106C001750002020-10-30 3:59PM EDT175.000.130.100.15-0.22-62.86%4751,86374.61%
BA201106C001775002020-10-30 1:55PM EDT177.500.160.100.30-0.14-46.67%3676685.35%
BA201106C001800002020-10-30 3:55PM EDT180.000.120.100.12-0.11-47.83%3481,52382.03%
BA201106C001825002020-10-30 3:54PM EDT182.500.100.000.24-0.09-47.37%4670287.30%
BA201106C001850002020-10-30 3:23PM EDT185.000.100.070.13-0.08-44.44%4461,25789.06%
BA201106C001875002020-10-30 3:14PM EDT187.500.070.080.12-0.08-53.33%22253093.36%
BA201106C001900002020-10-30 3:57PM EDT190.000.090.050.12-0.05-35.71%33677995.12%
BA201106C001925002020-10-30 3:44PM EDT192.500.070.000.16-0.06-46.15%1925098.05%
BA201106C001950002020-10-30 3:49PM EDT195.000.080.070.11-0.05-38.46%45344103.52%
BA201106C001975002020-10-30 2:22PM EDT197.500.070.050.09-0.03-30.00%2107103.91%
BA201106C002000002020-10-30 3:50PM EDT200.000.060.050.10-0.04-40.00%351705108.20%
BA201106C002050002020-10-30 2:57PM EDT205.000.040.000.07-0.02-33.33%52653105.47%
BA201106C002100002020-10-30 12:52PM EDT210.000.050.000.10-0.01-16.67%10379116.41%
BA201106C002150002020-10-30 2:57PM EDT215.000.040.010.05-0.01-20.00%17131116.41%
BA201106C002200002020-10-29 3:21PM EDT220.000.040.010.100.00-117237130.08%
BA201106C002250002020-10-30 3:57PM EDT225.000.040.010.100.00-2230135.94%
BA201106C002300002020-10-29 1:20PM EDT230.000.030.000.050.00-1074130.47%
BA201106C002350002020-10-28 11:20AM EDT235.000.020.000.050.00-1291135.94%
BA201106C002400002020-10-28 11:40AM EDT240.000.090.000.050.00-540141.41%
BA201106C002450002020-10-30 1:03PM EDT245.000.030.020.030.00-376146.09%
BA201106C002500002020-10-28 3:22PM EDT250.000.010.000.100.00-278161.72%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P000850002020-10-29 11:04AM EDT85.000.040.000.110.00-279168.75%
BA201106P000900002020-10-30 2:37PM EDT90.000.060.000.10+0.01+20.00%967150.00%
BA201106P000950002020-10-30 1:48PM EDT95.000.100.040.11+0.02+25.00%5775141.41%
BA201106P001000002020-10-30 3:46PM EDT100.000.080.080.09+0.06+300.00%84157127.73%
BA201106P001050002020-10-30 3:59PM EDT105.000.110.100.15+0.03+37.50%2546118.95%
BA201106P001100002020-10-30 3:38PM EDT110.000.160.100.16-0.04-20.00%43133104.30%
BA201106P001150002020-10-30 3:58PM EDT115.000.230.160.30+0.08+53.33%8625098.44%
BA201106P001200002020-10-30 3:59PM EDT120.000.350.330.38+0.20+133.33%80927390.23%
BA201106P001250002020-10-30 3:57PM EDT125.000.600.500.60+0.31+106.90%37336581.98%
BA201106P001300002020-10-30 3:57PM EDT130.000.980.911.04+0.47+92.16%85078776.47%
BA201106P001350002020-10-30 3:57PM EDT135.001.731.651.79+0.74+74.75%1,02895571.39%
BA201106P001380002020-10-30 3:57PM EDT138.002.482.352.51+0.99+66.44%1,68840969.09%
BA201106P001390002020-10-30 3:50PM EDT139.002.972.602.89+1.29+76.79%34115068.80%
BA201106P001400002020-10-30 3:55PM EDT140.003.103.003.15+1.15+58.97%1,7091,37168.29%
BA201106P001410002020-10-30 3:57PM EDT141.003.633.253.55+1.57+76.21%23421467.29%
BA201106P001420002020-10-30 3:59PM EDT142.003.793.654.00+1.58+71.49%1,12541667.31%
BA201106P001430002020-10-30 3:59PM EDT143.004.204.054.35+1.53+57.30%2,01747166.19%
BA201106P001440002020-10-30 3:58PM EDT144.004.784.504.75+1.68+54.19%48529765.33%
BA201106P001450002020-10-30 3:59PM EDT145.005.254.955.30+1.75+50.00%1,9271,59765.06%
BA201106P001460002020-10-30 3:58PM EDT146.005.875.505.85+2.01+52.07%52855065.01%
BA201106P001470002020-10-30 3:42PM EDT147.006.306.106.40+2.05+48.24%61044064.89%
BA201106P001480002020-10-30 3:53PM EDT148.006.806.607.00+2.00+41.67%51957763.94%
BA201106P001490002020-10-30 3:51PM EDT149.008.057.257.65+2.75+51.89%16356963.97%
BA201106P001500002020-10-30 3:56PM EDT150.008.727.858.30+3.06+54.06%7381,70463.16%
BA201106P001525002020-10-30 3:52PM EDT152.5010.609.7010.20+3.55+50.35%32668563.97%
BA201106P001550002020-10-30 3:53PM EDT155.0012.4511.4512.70+3.68+41.96%1,0281,36166.80%
BA201106P001575002020-10-30 3:44PM EDT157.5014.0013.6014.65+3.11+28.56%6611,09266.14%
BA201106P001600002020-10-30 3:49PM EDT160.0016.7015.8516.85+3.75+28.96%2761,79266.99%
BA201106P001625002020-10-30 3:19PM EDT162.5019.6018.1019.35+4.35+28.52%661,57370.36%
BA201106P001650002020-10-30 3:44PM EDT165.0021.2620.5021.70+4.42+26.25%1711,22672.66%
BA201106P001675002020-10-30 3:55PM EDT167.5024.1822.7524.25+4.03+20.00%831,33974.80%
BA201106P001700002020-10-30 3:52PM EDT170.0026.9525.4026.55+5.05+23.06%6265279.30%
BA201106P001725002020-10-30 3:54PM EDT172.5029.7527.8029.00+5.20+21.18%6313481.05%
BA201106P001750002020-10-30 3:58PM EDT175.0031.2030.2531.60+4.38+16.33%6913987.50%
BA201106P001775002020-10-30 3:17PM EDT177.5034.4032.5533.95+5.00+17.01%172280.47%
BA201106P001800002020-10-30 3:45PM EDT180.0036.6935.2536.45+5.22+16.59%126292.87%
BA201106P001825002020-10-30 3:24PM EDT182.5038.6537.7038.90+3.90+11.22%192793.75%
BA201106P001850002020-10-30 3:16PM EDT185.0041.8540.2041.45+4.65+12.50%10767100.20%
BA201106P001875002020-10-30 2:26PM EDT187.5044.5542.7044.05+6.55+17.24%1412108.40%
BA201106P001900002020-10-30 1:24PM EDT190.0047.6544.9546.50+5.05+11.85%25599.22%
BA201106P001925002020-10-30 3:16PM EDT192.5049.4047.4549.00+5.18+11.71%213103.13%
BA201106P001950002020-10-30 2:47PM EDT195.0052.2549.9551.50+5.26+11.19%726107.03%
BA201106P001975002020-10-30 10:59AM EDT197.5055.7552.4554.00+5.55+11.06%411110.74%
BA201106P002000002020-10-28 9:35AM EDT200.0050.0554.9556.500.00-229114.45%
BA201106P002050002020-10-30 1:46PM EDT205.0063.2059.9061.50+4.90+8.40%418117.97%
BA201106P002100002020-10-30 11:56AM EDT210.0067.6564.9066.50+4.85+7.72%716125.00%
BA201106P002150002020-10-30 3:08PM EDT215.0071.9069.9071.45+7.55+11.73%414126.56%
BA201106P002200002020-10-29 2:27PM EDT220.0076.7574.9076.45+6.15+8.71%68132.81%
BA201106P002500002020-10-30 3:55PM EDT250.00106.40104.90106.50+6.85+6.88%512173.05%