Marchés français ouverture 1 h 14 min

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
213,01+2,30 (+1,09 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour4 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201204C000850002020-11-16 12:14AM EST85.0091.700.000.000.00--00.00%
BA201204C000900002020-11-12 3:51PM EST90.0086.700.000.000.00-400.00%
BA201204C000950002020-11-27 10:24AM EST95.00121.700.000.000.00-200.00%
BA201204C001000002020-11-18 3:20PM EST100.00105.250.000.000.00-1000.00%
BA201204C001050002020-11-12 3:52PM EST105.0071.650.000.000.00-100.00%
BA201204C001100002020-11-24 10:16AM EST110.00110.900.000.000.00-200.00%
BA201204C001150002020-11-23 9:30AM EST115.0087.950.000.000.00-100.00%
BA201204C001200002020-11-19 11:05AM EST120.0081.700.000.000.00-100.00%
BA201204C001250002020-11-20 3:13PM EST125.0074.450.000.000.00-200.00%
BA201204C001300002020-12-01 11:42AM EST130.0086.200.000.000.00-13100.00%
BA201204C001340002020-11-20 10:14AM EST134.0068.850.000.000.00-300.00%
BA201204C001350002020-11-17 9:40AM EST135.0063.250.000.000.00-100.00%
BA201204C001360002020-11-23 9:58AM EST136.0067.750.000.000.00-300.00%
BA201204C001370002020-11-23 9:30AM EST137.0065.910.000.000.00--00.00%
BA201204C001380002020-11-23 9:30AM EST138.0064.910.000.000.00-100.00%
BA201204C001390002020-11-09 12:41PM EST139.0041.300.000.000.00-100.00%
BA201204C001400002020-12-01 2:05PM EST140.0077.500.000.000.00-23700.00%
BA201204C001410002020-11-04 10:14AM EST141.0017.950.000.000.00-100.00%
BA201204C001420002020-11-23 10:17AM EST142.0064.800.000.000.00-500.00%
BA201204C001430002020-11-03 3:22PM EST143.0031.180.000.000.00-700.00%
BA201204C001440002020-11-11 3:47PM EST144.0038.350.000.000.00-300.00%
BA201204C001450002020-12-01 9:58AM EST145.0069.220.000.000.00-3000.00%
BA201204C001460002020-11-23 9:47AM EST146.0057.800.000.000.00-200.00%
BA201204C001470002020-11-30 9:30AM EST147.0068.050.000.000.00-100.00%
BA201204C001480002020-11-27 9:30AM EST148.0070.900.000.000.00-100.00%
BA201204C001490002020-11-30 9:52AM EST149.0066.000.000.000.00-100.00%
BA201204C001500002020-12-01 1:41PM EST150.0067.150.000.000.00-21000.00%
BA201204C001525002020-11-30 2:29PM EST152.5060.150.000.000.00-100.00%
BA201204C001550002020-12-01 11:31AM EST155.0061.800.000.000.00-100.00%
BA201204C001575002020-11-30 9:41AM EST157.5059.200.000.000.00-200.00%
BA201204C001600002020-12-01 3:45PM EST160.0053.500.000.000.00-2100.00%
BA201204C001625002020-12-01 3:16PM EST162.5051.850.000.000.00-100.00%
BA201204C001650002020-12-01 2:48PM EST165.0051.210.000.000.00-100.00%
BA201204C001675002020-12-01 2:53PM EST167.5048.280.000.000.00-300.00%
BA201204C001700002020-12-01 3:45PM EST170.0043.520.000.000.00-2500.00%
BA201204C001725002020-12-01 10:53AM EST172.5044.910.000.000.00-200.00%
BA201204C001750002020-12-01 2:51PM EST175.0041.050.000.000.00-500.00%
BA201204C001775002020-12-01 11:32AM EST177.5038.850.000.000.00-100.00%
BA201204C001800002020-12-01 3:40PM EST180.0033.450.000.000.00-1400.00%
BA201204C001825002020-12-01 3:19PM EST182.5031.550.000.000.00-400.00%
BA201204C001850002020-12-01 10:49AM EST185.0031.510.000.000.00-200.00%
BA201204C001875002020-12-01 3:07PM EST187.5026.850.000.000.00-400.00%
BA201204C001900002020-12-01 3:28PM EST190.0024.220.000.000.00-1400.00%
BA201204C001925002020-12-01 12:38PM EST192.5024.620.000.000.00-1400.00%
BA201204C001950002020-12-01 3:59PM EST195.0018.450.000.000.00-10100.00%
BA201204C001975002020-12-01 1:33PM EST197.5019.490.000.000.00-1500.00%
BA201204C002000002020-12-01 3:59PM EST200.0013.800.000.000.00-24400.00%
BA201204C002025002020-12-01 2:57PM EST202.5013.500.000.000.00-2000.00%
BA201204C002050002020-12-01 3:59PM EST205.009.250.000.000.00-17800.00%
BA201204C002075002020-12-01 3:54PM EST207.507.520.000.000.00-11300.00%
BA201204C002100002020-12-01 3:59PM EST210.005.650.000.000.00-2,99800.00%
BA201204C002125002020-12-01 3:59PM EST212.504.350.000.000.00-2,07000.00%
BA201204C002150002020-12-01 3:59PM EST215.003.000.000.000.00-11,48903.13%
BA201204C002175002020-12-01 3:59PM EST217.502.190.000.000.00-10,69606.25%
BA201204C002200002020-12-01 3:59PM EST220.001.580.000.000.00-33,55406.25%
BA201204C002225002020-12-01 3:59PM EST222.501.200.000.000.00-4,277012.50%
BA201204C002250002020-12-01 3:59PM EST225.000.900.000.000.00-12,459012.50%
BA201204C002275002020-12-01 3:59PM EST227.500.690.000.000.00-1,663012.50%
BA201204C002300002020-12-01 3:59PM EST230.000.540.000.000.00-7,054025.00%
BA201204C002325002020-12-01 3:59PM EST232.500.450.000.000.00-595025.00%
BA201204C002350002020-12-01 3:59PM EST235.000.350.000.000.00-2,166025.00%
BA201204C002375002020-12-01 3:51PM EST237.500.300.000.000.00-280025.00%
BA201204C002400002020-12-01 3:56PM EST240.000.250.000.000.00-1,760025.00%
BA201204C002425002020-12-01 3:48PM EST242.500.230.000.000.00-302025.00%
BA201204C002450002020-12-01 3:57PM EST245.000.180.000.000.00-478025.00%
BA201204C002500002020-12-01 3:58PM EST250.000.130.000.000.00-1,131050.00%
BA201204C002550002020-12-01 3:51PM EST255.000.100.000.000.00-206050.00%
BA201204C002600002020-12-01 3:51PM EST260.000.060.000.000.00-759050.00%
BA201204C002650002020-12-01 3:59PM EST265.000.070.000.000.00-509050.00%
BA201204C002700002020-12-01 3:38PM EST270.000.030.000.000.00-105050.00%
BA201204C002750002020-12-01 3:53PM EST275.000.020.000.000.00-50050.00%
BA201204C002800002020-12-01 3:59PM EST280.000.040.000.000.00-179050.00%
BA201204C002850002020-12-01 1:32PM EST285.000.040.000.000.00-61050.00%
BA201204C002900002020-12-01 3:20PM EST290.000.020.000.000.00-51050.00%
BA201204C002950002020-12-01 1:25PM EST295.000.020.000.000.00-87050.00%
BA201204C003000002020-12-01 3:19PM EST300.000.020.000.000.00-24050.00%
BA201204C003050002020-11-30 3:41PM EST305.000.020.000.000.00-44050.00%
BA201204C003100002020-12-01 3:22PM EST310.000.020.000.000.00-3050.00%
BA201204C003150002020-12-01 2:35PM EST315.000.010.000.000.00-7050.00%
BA201204C003200002020-12-01 9:30AM EST320.000.030.000.000.00-4050.00%
Options de ventepour4 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201204P000750002020-11-17 3:32PM EST75.000.010.000.000.00-14050.00%
BA201204P000800002020-11-17 3:21PM EST80.000.010.000.000.00-1050.00%
BA201204P000900002020-11-30 1:23PM EST90.000.010.000.000.00-1050.00%
BA201204P000950002020-11-23 11:39AM EST95.000.020.000.000.00-88050.00%
BA201204P001000002020-11-27 10:13AM EST100.000.030.000.000.00-2050.00%
BA201204P001050002020-11-24 10:12AM EST105.000.010.000.000.00-10050.00%
BA201204P001100002020-11-30 12:50PM EST110.000.010.000.000.00-11050.00%
BA201204P001150002020-12-01 1:48PM EST115.000.010.000.000.00-27050.00%
BA201204P001200002020-11-30 11:35AM EST120.000.010.000.000.00-3050.00%
BA201204P001250002020-11-30 1:08PM EST125.000.010.000.000.00-10050.00%
BA201204P001300002020-11-30 2:52PM EST130.000.010.000.000.00-13050.00%
BA201204P001340002020-11-24 12:09PM EST134.000.010.000.000.00-405050.00%
BA201204P001350002020-11-30 1:06PM EST135.000.010.000.000.00-15050.00%
BA201204P001360002020-11-24 2:08PM EST136.000.020.000.000.00-3050.00%
BA201204P001370002020-11-23 10:51AM EST137.000.100.000.000.00-28050.00%
BA201204P001380002020-11-24 12:05PM EST138.000.030.000.000.00-30050.00%
BA201204P001390002020-11-23 10:50AM EST139.000.100.000.000.00-33050.00%
BA201204P001400002020-11-30 10:12AM EST140.000.010.000.000.00-1050.00%
BA201204P001410002020-11-30 11:11AM EST141.000.010.000.000.00-2050.00%
BA201204P001420002020-11-24 12:42PM EST142.000.040.000.000.00-9050.00%
BA201204P001430002020-11-27 9:42AM EST143.000.030.000.000.00-1050.00%
BA201204P001440002020-11-25 9:42AM EST144.000.020.000.000.00-2050.00%
BA201204P001450002020-11-30 12:49PM EST145.000.010.000.000.00-1050.00%
BA201204P001460002020-11-30 11:29AM EST146.000.020.000.000.00-76050.00%
BA201204P001470002020-11-30 11:34AM EST147.000.020.000.000.00-82050.00%
BA201204P001480002020-11-30 11:02AM EST148.000.020.000.000.00-5050.00%
BA201204P001490002020-11-27 10:02AM EST149.000.030.000.000.00-1050.00%
BA201204P001500002020-12-01 3:12PM EST150.000.010.000.000.00-17050.00%
BA201204P001525002020-11-27 10:54AM EST152.500.040.000.000.00-4050.00%
BA201204P001550002020-11-30 10:51AM EST155.000.020.000.000.00-10050.00%
BA201204P001575002020-11-25 1:48PM EST157.500.040.000.000.00-3050.00%
BA201204P001600002020-12-01 3:59PM EST160.000.010.000.000.00-11050.00%
BA201204P001625002020-12-01 10:00AM EST162.500.010.000.000.00-1050.00%
BA201204P001650002020-12-01 12:41PM EST165.000.010.000.000.00-14050.00%
BA201204P001675002020-11-30 1:05PM EST167.500.010.000.000.00-11050.00%
BA201204P001700002020-12-01 3:33PM EST170.000.010.000.000.00-16050.00%
BA201204P001725002020-11-30 10:44AM EST172.500.060.000.000.00-3050.00%
BA201204P001750002020-12-01 3:39PM EST175.000.020.000.000.00-73050.00%
BA201204P001775002020-12-01 3:19PM EST177.500.030.000.000.00-40050.00%
BA201204P001800002020-12-01 3:56PM EST180.000.030.000.000.00-557050.00%
BA201204P001825002020-12-01 3:55PM EST182.500.030.000.000.00-51050.00%
BA201204P001850002020-12-01 3:59PM EST185.000.050.000.000.00-459025.00%
BA201204P001875002020-12-01 3:59PM EST187.500.070.000.000.00-99025.00%
BA201204P001900002020-12-01 3:59PM EST190.000.120.000.000.00-698025.00%
BA201204P001925002020-12-01 3:54PM EST192.500.150.000.000.00-125025.00%
BA201204P001950002020-12-01 3:58PM EST195.000.240.000.000.00-627025.00%
BA201204P001975002020-12-01 3:45PM EST197.500.350.000.000.00-753025.00%
BA201204P002000002020-12-01 3:59PM EST200.000.540.000.000.00-2,245012.50%
BA201204P002025002020-12-01 3:59PM EST202.500.780.000.000.00-452012.50%
BA201204P002050002020-12-01 3:59PM EST205.001.160.000.000.00-1,979012.50%
BA201204P002075002020-12-01 3:59PM EST207.501.700.000.000.00-1,59806.25%
BA201204P002100002020-12-01 3:59PM EST210.002.460.000.000.00-2,96103.13%
BA201204P002125002020-12-01 3:59PM EST212.503.350.000.000.00-1,94000.78%
BA201204P002150002020-12-01 3:59PM EST215.004.650.000.000.00-4,76800.00%
BA201204P002175002020-12-01 3:59PM EST217.506.600.000.000.00-87700.00%
BA201204P002200002020-12-01 3:55PM EST220.008.100.000.000.00-89700.00%
BA201204P002225002020-12-01 3:16PM EST222.509.500.000.000.00-7100.00%
BA201204P002250002020-12-01 3:47PM EST225.0012.350.000.000.00-15800.00%
BA201204P002275002020-12-01 3:56PM EST227.5015.000.000.000.00-900.00%
BA201204P002300002020-12-01 3:19PM EST230.0016.750.000.000.00-14100.00%
BA201204P002325002020-12-01 10:45AM EST232.5017.840.000.000.00-100.00%
BA201204P002350002020-12-01 11:59AM EST235.0019.650.000.000.00-100.00%
BA201204P002375002020-11-30 2:34PM EST237.5025.740.000.000.00-1000.00%
BA201204P002400002020-12-01 3:14PM EST240.0026.000.000.000.00-500.00%
BA201204P002425002020-11-30 2:28PM EST242.5030.150.000.000.00-1500.00%
BA201204P002450002020-12-01 9:53AM EST245.0031.090.000.000.00-100.00%
BA201204P002500002020-12-01 3:21PM EST250.0035.950.000.000.00-3000.00%
BA201204P002550002020-11-25 10:56AM EST255.0038.400.000.000.00-200.00%
BA201204P002600002020-11-30 3:26PM EST260.0048.150.000.000.00-100.00%
BA201204P002650002020-11-18 10:10AM EST265.0049.500.000.000.00-300.00%
BA201204P002700002020-11-30 12:13PM EST270.0056.900.000.000.00-100.00%
BA201204P002800002020-12-01 1:59PM EST280.0062.850.000.000.00-100.00%
BA201204P002850002020-11-24 10:03AM EST285.0064.300.000.000.00--00.00%
BA201204P002950002020-11-30 10:47AM EST295.0085.000.000.000.00-100.00%
BA201204P003000002020-11-24 10:51AM EST300.0080.380.000.000.00-200.00%
BA201204P003200002020-11-19 9:33AM EST320.00116.100.000.000.00--00.00%