Marchés français ouverture 47 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’achatpour15 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210115C000500002020-11-30 3:37PM EST50.00161.650.000.000.00-300.00%
BA210115C000550002020-11-09 12:12PM EST55.00128.700.000.000.00-100.00%
BA210115C000600002020-11-16 11:22AM EST60.00140.750.000.000.00-100.00%
BA210115C000650002020-11-09 12:29PM EST65.00114.850.000.000.00-2100.00%
BA210115C000700002020-11-13 12:53PM EST70.00114.500.000.000.00-1000.00%
BA210115C000750002020-11-12 3:58PM EST75.00101.850.000.000.00-3500.00%
BA210115C000800002020-11-24 2:40PM EST80.00137.720.000.000.00-100.00%
BA210115C000850002020-11-17 12:14PM EST85.00123.250.000.000.00-200.00%
BA210115C000900002020-11-12 2:01PM EST90.0090.500.000.000.00-600.00%
BA210115C000950002020-11-20 2:09PM EST95.00106.800.000.000.00-500.00%
BA210115C001000002020-11-30 10:12AM EST100.00114.550.000.000.00-200.00%
BA210115C001050002020-11-27 10:34AM EST105.00111.630.000.000.00-100.00%
BA210115C001100002020-11-30 1:36PM EST110.00103.090.000.000.00-1000.00%
BA210115C001150002020-11-18 11:50AM EST115.0098.700.000.000.00-300.00%
BA210115C001200002020-11-30 12:21PM EST120.0093.580.000.000.00-700.00%
BA210115C001250002020-11-25 2:36PM EST125.0092.500.000.000.00-100.00%
BA210115C001300002020-12-01 1:06PM EST130.0087.100.000.000.00-100.00%
BA210115C001350002020-11-30 10:41AM EST135.0076.050.000.000.00-200.00%
BA210115C001400002020-12-01 3:55PM EST140.0074.000.000.000.00-300.00%
BA210115C001450002020-12-01 2:49PM EST145.0071.520.000.000.00-1100.00%
BA210115C001500002020-12-01 3:45PM EST150.0064.390.000.000.00-2400.00%
BA210115C001550002020-12-01 1:20PM EST155.0063.000.000.000.00-200.00%
BA210115C001600002020-12-01 3:52PM EST160.0054.750.000.000.00-2800.00%
BA210115C001650002020-12-01 9:59AM EST165.0051.000.000.000.00-100.00%
BA210115C001700002020-12-01 2:29PM EST170.0048.250.000.000.00-8200.00%
BA210115C001750002020-12-01 3:31PM EST175.0041.500.000.000.00-1100.00%
BA210115C001800002020-12-01 3:59PM EST180.0036.500.000.000.00-9400.00%
BA210115C001850002020-12-01 1:29PM EST185.0035.710.000.000.00-2700.00%
BA210115C001900002020-12-01 3:53PM EST190.0028.860.000.000.00-9700.00%
BA210115C001950002020-12-01 3:53PM EST195.0025.230.000.000.00-3800.00%
BA210115C002000002020-12-01 3:58PM EST200.0021.950.000.000.00-1,32800.00%
BA210115C002050002020-12-01 3:53PM EST205.0018.930.000.000.00-20300.00%
BA210115C002100002020-12-01 3:57PM EST210.0016.000.000.000.00-64200.00%
BA210115C002150002020-12-01 3:59PM EST215.0013.600.000.000.00-70600.78%
BA210115C002200002020-12-01 3:59PM EST220.0011.500.000.000.00-1,48701.56%
BA210115C002250002020-12-01 3:58PM EST225.009.750.000.000.00-72403.13%
BA210115C002300002020-12-01 3:58PM EST230.008.250.000.000.00-1,08006.25%
BA210115C002350002020-12-01 3:48PM EST235.007.150.000.000.00-14406.25%
BA210115C002400002020-12-01 3:54PM EST240.006.250.000.000.00-1,14706.25%
BA210115C002450002020-12-01 3:53PM EST245.005.090.000.000.00-9706.25%
BA210115C002500002020-12-01 3:59PM EST250.004.250.000.000.00-797012.50%
BA210115C002550002020-12-01 3:59PM EST255.003.600.000.000.00-94012.50%
BA210115C002600002020-12-01 3:58PM EST260.003.100.000.000.00-531012.50%
BA210115C002650002020-12-01 3:38PM EST265.002.740.000.000.00-85012.50%
BA210115C002700002020-12-01 3:59PM EST270.002.370.000.000.00-5,684012.50%
BA210115C002750002020-12-01 3:21PM EST275.002.160.000.000.00-49012.50%
BA210115C002800002020-12-01 3:57PM EST280.001.800.000.000.00-136012.50%
BA210115C002850002020-12-01 3:53PM EST285.001.630.000.000.00-72012.50%
BA210115C002900002020-12-01 3:25PM EST290.001.530.000.000.00-81012.50%
BA210115C002950002020-12-01 3:45PM EST295.001.300.000.000.00-19025.00%
BA210115C003000002020-12-01 3:59PM EST300.001.150.000.000.00-1,872025.00%
BA210115C003050002020-12-01 3:45PM EST305.001.050.000.000.00-107025.00%
BA210115C003100002020-12-01 3:47PM EST310.000.970.000.000.00-69025.00%
BA210115C003150002020-12-01 3:59PM EST315.000.860.000.000.00-6025.00%
BA210115C003200002020-12-01 3:58PM EST320.000.760.000.000.00-20025.00%
BA210115C003250002020-12-01 3:47PM EST325.000.720.000.000.00-8025.00%
BA210115C003300002020-12-01 3:02PM EST330.000.700.000.000.00-37025.00%
BA210115C003350002020-12-01 9:46AM EST335.000.720.000.000.00-1025.00%
BA210115C003400002020-12-01 1:00PM EST340.000.660.000.000.00-161025.00%
BA210115C003450002020-12-01 10:54AM EST345.000.640.000.000.00-2025.00%
BA210115C003500002020-12-01 3:39PM EST350.000.450.000.000.00-68025.00%
BA210115C003550002020-12-01 2:29PM EST355.000.470.000.000.00-52025.00%
BA210115C003600002020-12-01 3:37PM EST360.000.420.000.000.00-22025.00%
BA210115C003650002020-12-01 3:23PM EST365.000.380.000.000.00-6025.00%
BA210115C003700002020-12-01 12:33PM EST370.000.440.000.000.00-69025.00%
BA210115C003750002020-12-01 3:53PM EST375.000.400.000.000.00-16025.00%
BA210115C003800002020-12-01 10:51AM EST380.000.340.000.000.00-1025.00%
BA210115C003850002020-12-01 10:33AM EST385.000.320.000.000.00-1025.00%
BA210115C003900002020-12-01 3:08PM EST390.000.300.000.000.00-8025.00%
BA210115C003950002020-11-30 2:44PM EST395.000.270.000.000.00-44025.00%
BA210115C004000002020-12-01 3:52PM EST400.000.220.000.000.00-90025.00%
BA210115C004100002020-12-01 1:22PM EST410.000.240.000.000.00-5025.00%
BA210115C004200002020-12-01 3:43PM EST420.000.180.000.000.00-33050.00%
BA210115C004300002020-11-30 1:33PM EST430.000.180.000.000.00-12050.00%
BA210115C004400002020-11-30 2:11PM EST440.000.150.000.000.00-61050.00%
BA210115C004500002020-12-01 3:23PM EST450.000.120.000.000.00-11050.00%
BA210115C004600002020-12-01 11:10AM EST460.000.110.000.000.00-50050.00%
BA210115C004700002020-12-01 1:15PM EST470.000.100.000.000.00-4050.00%
BA210115C004800002020-11-30 11:53AM EST480.000.110.000.000.00-26050.00%
BA210115C004900002020-12-01 3:08PM EST490.000.080.000.000.00-9050.00%
BA210115C005000002020-12-01 2:02PM EST500.000.060.000.000.00-6050.00%
BA210115C005100002020-11-30 11:53AM EST510.000.070.000.000.00-56050.00%
BA210115C005200002020-12-01 1:51PM EST520.000.080.000.000.00-1050.00%
BA210115C005400002020-12-01 9:39AM EST540.000.050.000.000.00-25050.00%
BA210115C005600002020-11-27 9:32AM EST560.000.060.000.000.00-2050.00%
BA210115C005800002020-11-27 10:08AM EST580.000.040.000.000.00-1050.00%
BA210115C006000002020-12-01 3:59PM EST600.000.030.000.000.00-101050.00%
BA210115C006200002020-11-30 3:48PM EST620.000.030.000.000.00-21050.00%
BA210115C006400002020-12-01 3:59PM EST640.000.030.000.000.00-21050.00%
Options de ventepour15 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210115P000500002020-12-01 9:38AM EST50.000.010.000.000.00-3050.00%
BA210115P000550002020-11-25 11:48AM EST55.000.010.000.000.00-3050.00%
BA210115P000600002020-11-19 11:16AM EST60.000.020.000.000.00-1050.00%
BA210115P000650002020-12-01 2:18PM EST65.000.010.000.000.00-20050.00%
BA210115P000700002020-11-27 11:34AM EST70.000.030.000.000.00-3050.00%
BA210115P000750002020-12-01 2:20PM EST75.000.020.000.000.00-57050.00%
BA210115P000800002020-11-25 11:48AM EST80.000.060.000.000.00-5050.00%
BA210115P000850002020-11-27 11:03AM EST85.000.060.000.000.00-3050.00%
BA210115P000900002020-12-01 3:52PM EST90.000.070.000.000.00-110050.00%
BA210115P000950002020-12-01 3:21PM EST95.000.100.000.000.00-1050.00%
BA210115P001000002020-12-01 3:44PM EST100.000.110.000.000.00-48050.00%
BA210115P001050002020-12-01 3:21PM EST105.000.140.000.000.00-1050.00%
BA210115P001100002020-12-01 3:20PM EST110.000.170.000.000.00-3050.00%
BA210115P001150002020-11-30 3:56PM EST115.000.180.000.000.00-109025.00%
BA210115P001200002020-12-01 3:02PM EST120.000.220.000.000.00-30025.00%
BA210115P001250002020-12-01 12:15PM EST125.000.270.000.000.00-12025.00%
BA210115P001300002020-12-01 3:02PM EST130.000.330.000.000.00-7025.00%
BA210115P001350002020-12-01 12:37PM EST135.000.410.000.000.00-13025.00%
BA210115P001400002020-12-01 3:29PM EST140.000.480.000.000.00-128025.00%
BA210115P001450002020-12-01 3:28PM EST145.000.580.000.000.00-18025.00%
BA210115P001500002020-12-01 3:42PM EST150.000.730.000.000.00-160025.00%
BA210115P001550002020-12-01 3:49PM EST155.000.920.000.000.00-108025.00%
BA210115P001600002020-12-01 3:54PM EST160.001.170.000.000.00-118012.50%
BA210115P001650002020-12-01 3:56PM EST165.001.450.000.000.00-49012.50%
BA210115P001700002020-12-01 3:50PM EST170.001.920.000.000.00-220012.50%
BA210115P001750002020-12-01 3:50PM EST175.002.460.000.000.00-1,258012.50%
BA210115P001800002020-12-01 3:58PM EST180.003.220.000.000.00-162012.50%
BA210115P001850002020-12-01 3:57PM EST185.004.150.000.000.00-9906.25%
BA210115P001900002020-12-01 3:58PM EST190.005.330.000.000.00-17606.25%
BA210115P001950002020-12-01 3:59PM EST195.006.730.000.000.00-8706.25%
BA210115P002000002020-12-01 3:48PM EST200.008.250.000.000.00-87703.13%
BA210115P002050002020-12-01 3:34PM EST205.0010.250.000.000.00-3703.13%
BA210115P002100002020-12-01 3:53PM EST210.0012.600.000.000.00-32900.78%
BA210115P002150002020-12-01 3:55PM EST215.0015.250.000.000.00-10100.00%
BA210115P002200002020-12-01 3:55PM EST220.0018.150.000.000.00-12800.00%
BA210115P002250002020-12-01 2:30PM EST225.0019.800.000.000.00-9700.00%
BA210115P002300002020-12-01 3:07PM EST230.0023.900.000.000.00-4600.00%
BA210115P002350002020-12-01 1:56PM EST235.0026.020.000.000.00-400.00%
BA210115P002400002020-12-01 11:32AM EST240.0030.600.000.000.00-1100.00%
BA210115P002450002020-11-30 11:03AM EST245.0038.650.000.000.00-200.00%
BA210115P002500002020-12-01 11:50AM EST250.0039.450.000.000.00-2100.00%
BA210115P002550002020-12-01 11:32AM EST255.0042.850.000.000.00-600.00%
BA210115P002600002020-12-01 9:41AM EST260.0048.500.000.000.00-100.00%
BA210115P002650002020-12-01 11:27AM EST265.0051.110.000.000.00-1100.00%
BA210115P002700002020-12-01 11:12AM EST270.0055.500.000.000.00-1200.00%
BA210115P002750002020-11-30 1:52PM EST275.0064.000.000.000.00-300.00%
BA210115P002800002020-12-01 1:33PM EST280.0065.300.000.000.00-5400.00%
BA210115P002850002020-12-01 11:32AM EST285.0070.600.000.000.00-100.00%
BA210115P002900002020-11-25 10:46AM EST290.0074.350.000.000.00-4400.00%
BA210115P002950002020-11-27 11:00AM EST295.0079.000.000.000.00-200.00%
BA210115P003000002020-12-01 2:10PM EST300.0084.250.000.000.00-300.00%
BA210115P003050002020-11-24 3:26PM EST305.0087.540.000.000.00-200.00%
BA210115P003100002020-11-27 9:58AM EST310.0094.030.000.000.00-100.00%
BA210115P003150002020-12-01 11:27AM EST315.0098.780.000.000.00-1000.00%
BA210115P003200002020-11-24 12:53PM EST320.00100.530.000.000.00-500.00%
BA210115P003250002020-12-01 2:10PM EST325.00108.700.000.000.00-800.00%
BA210115P003300002020-11-27 12:10PM EST330.00113.360.000.000.00-1000.00%
BA210115P003350002020-11-30 1:05PM EST335.00122.700.000.000.00-500.00%
BA210115P003400002020-11-30 11:36AM EST340.00129.240.000.000.00-500.00%
BA210115P003450002020-12-01 9:34AM EST345.00131.370.000.000.00-700.00%
BA210115P003500002020-11-24 9:44AM EST350.00130.000.000.000.00-100.00%
BA210115P003550002020-11-23 11:18AM EST355.00146.750.000.000.00-300.00%
BA210115P003600002020-12-01 1:02PM EST360.00143.600.000.000.00-200.00%
BA210115P003650002020-12-01 9:34AM EST365.00151.500.000.000.00-100.00%
BA210115P003700002020-12-01 10:31AM EST370.00155.480.000.000.00-200.00%
BA210115P003750002020-11-17 1:03PM EST375.00167.000.000.000.00-100.00%
BA210115P003800002020-12-01 9:41AM EST380.00165.900.000.000.00-100.00%
BA210115P003850002020-11-18 9:35AM EST385.00167.650.000.000.00-100.00%
BA210115P003900002020-11-30 3:55PM EST390.00179.250.000.000.00-1000.00%
BA210115P003950002020-11-12 1:12PM EST395.00215.300.000.000.00-100.00%
BA210115P004000002020-11-30 1:09PM EST400.00187.100.000.000.00-2000.00%
BA210115P004100002020-11-10 3:52PM EST410.00228.850.000.000.00-200.00%
BA210115P004200002020-12-01 3:02PM EST420.00204.900.000.000.00-2000.00%
BA210115P004300002020-11-30 11:00AM EST430.00218.300.000.000.00-2000.00%
BA210115P004400002020-12-01 1:18PM EST440.00223.050.000.000.00-2000.00%
BA210115P004500002020-11-24 3:49PM EST450.00231.450.000.000.00-100.00%
BA210115P004600002020-11-10 11:29AM EST460.00268.500.000.000.00-300.00%
BA210115P004700002020-07-09 4:03PM EST470.00302.680.000.000.00-110.00%
BA210115P004800002020-11-25 3:56PM EST480.00262.250.000.000.00-100.00%
BA210115P004900002020-11-23 11:29AM EST490.00281.500.000.000.00-2000.00%
BA210115P005000002020-07-24 11:43AM EST500.00323.38331.50333.950.00-10328.61%
BA210115P005100002020-09-16 9:46AM EST510.00346.00342.00343.350.00-200331.59%
BA210115P005200002020-07-09 4:03PM EST520.00413.780.000.000.00-120.00%
BA210115P005400002020-07-09 4:03PM EST540.00412.200.000.000.00-150.00%
BA210115P005600002020-11-18 1:23PM EST560.00348.120.000.000.00-100.00%
BA210115P005800002020-07-09 4:03PM EST580.00211.760.000.000.00-2170.00%
BA210115P006000002020-07-09 4:03PM EST600.00459.200.000.000.00-2000.00%
BA210115P006200002020-09-15 10:33AM EST620.00455.70452.00453.350.00-50361.54%
BA210115P006400002020-11-30 9:42AM EST640.00423.350.000.000.00-100.00%