La bourse ferme dans 15 min

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
209,15+9,53 (+4,77 %)
À partir de 11:15AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210219C000750002020-11-17 10:04AM EST75.00122.00133.20134.300.00-11186.91%
BA210219C000800002020-11-16 3:23PM EST80.00123.51127.95129.20+1.77+1.45%21772.07%
BA210219C000850002020-11-13 1:50PM EST85.00101.05123.30124.600.00-2489.65%
BA210219C000900002020-11-04 11:16AM EST90.0064.40118.50119.450.00-12579.39%
BA210219C000950002020-11-20 2:09PM EST95.00107.05113.55114.850.00-21959.77%
BA210219C001000002020-11-20 10:42AM EST100.00104.10108.10109.450.00-27570.26%
BA210219C001050002020-11-19 3:29PM EST105.0099.36103.75104.700.00-22255.08%
BA210219C001100002020-11-17 2:48PM EST110.00100.3398.7599.600.00-21665.97%
BA210219C001150002020-11-16 11:34AM EST115.0087.2293.9594.800.00-63955.66%
BA210219C001200002020-11-10 10:30AM EST120.0070.9589.1590.350.00-216360.89%
BA210219C001250002020-11-17 1:34PM EST125.0086.0583.8085.100.00-128350.78%
BA210219C001300002020-11-20 2:09PM EST130.0073.1879.5580.650.00-923058.03%
BA210219C001350002020-11-23 9:33AM EST135.0071.0074.6075.60+1.00+1.43%322854.13%
BA210219C001400002020-11-18 12:32PM EST140.0071.4070.1071.300.00-1854356.09%
BA210219C001450002020-11-20 3:36PM EST145.0057.9265.5066.300.00-942453.65%
BA210219C001500002020-11-20 3:13PM EST150.0053.5360.5061.800.00-182951.42%
BA210219C001550002020-11-20 3:37PM EST155.0055.6556.5557.70+6.34+12.86%41,18253.17%
BA210219C001600002020-11-20 3:45PM EST160.0051.4052.3053.40+6.45+14.35%61,13852.55%
BA210219C001650002020-11-20 3:31PM EST165.0047.3048.1549.20+6.00+14.53%1386451.82%
BA210219C001700002020-11-23 10:24AM EST170.0043.4044.1544.95+5.90+15.73%41,29050.78%
BA210219C001750002020-11-23 10:58AM EST175.0041.0040.3541.15+6.85+20.06%11,12950.43%
BA210219C001800002020-11-23 10:57AM EST180.0037.0036.8537.55+6.10+19.74%131,89050.32%
BA210219C001850002020-11-23 10:35AM EST185.0032.5033.4034.55+4.72+16.99%270950.61%
BA210219C001900002020-11-23 10:52AM EST190.0030.8230.3531.30+5.82+23.28%422,36650.51%
BA210219C001950002020-11-23 10:21AM EST195.0026.5027.4528.00+4.14+18.52%7498550.01%
BA210219C002000002020-11-23 10:57AM EST200.0024.8024.4525.15+4.89+24.56%1,07911,75950.37%
BA210219C002050002020-11-23 10:55AM EST205.0021.8521.8022.60+4.15+23.45%2351,25150.28%
BA210219C002100002020-11-23 10:59AM EST210.0019.9019.7020.25+4.10+25.95%1662,15750.20%
BA210219C002150002020-11-23 10:49AM EST215.0018.0017.2518.25+4.05+29.03%331,13550.50%
BA210219C002200002020-11-23 11:00AM EST220.0016.1915.6516.25+3.80+30.67%1762,21350.37%
BA210219C002250002020-11-23 10:42AM EST225.0014.0014.0014.45+3.05+27.85%201,53750.31%
BA210219C002300002020-11-23 10:41AM EST230.0012.5012.3512.85+2.80+28.87%221,26050.33%
BA210219C002350002020-11-23 10:14AM EST235.0010.0010.9011.35+1.43+16.69%1450350.22%
BA210219C002400002020-11-23 10:41AM EST240.009.759.6510.10+2.20+29.14%721,93750.38%
BA210219C002450002020-11-20 3:55PM EST245.007.208.508.95+0.52+7.78%348550.46%
BA210219C002500002020-11-23 10:57AM EST250.007.757.558.00+1.85+31.36%6204,12550.13%
BA210219C002550002020-11-23 10:02AM EST255.006.506.757.15+1.20+22.64%241050.48%
BA210219C002600002020-11-23 10:55AM EST260.006.005.956.30+1.30+27.66%9294250.55%
BA210219C002650002020-11-23 10:47AM EST265.005.505.355.65+1.17+27.02%737350.98%
BA210219C002700002020-11-23 10:48AM EST270.005.004.655.05+1.20+31.58%501,03251.07%
BA210219C002750002020-11-23 10:52AM EST275.004.504.204.50+1.14+33.93%1640851.45%
BA210219C002800002020-11-23 11:00AM EST280.004.003.854.05+0.90+29.03%301,66952.01%
BA210219C002850002020-11-20 2:47PM EST285.002.923.453.700.00-4879152.49%
BA210219C002900002020-11-20 3:05PM EST290.002.793.153.40+0.19+7.31%128953.11%
BA210219C002950002020-11-23 9:38AM EST295.002.772.933.05+0.26+10.36%1141753.65%
BA210219C003000002020-11-23 10:56AM EST300.002.702.552.76+0.57+26.76%731,65953.77%
BA210219C003100002020-11-23 10:14AM EST310.002.172.122.34+0.35+19.23%2354.82%
BA210219C003200002020-11-23 10:52AM EST320.002.091.812.03+0.59+39.33%192956.07%
Options de ventepour19 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210219P000750002020-11-19 10:49AM EST75.000.080.100.240.00-120488.48%
BA210219P000800002020-11-13 2:48PM EST80.000.350.100.270.00-1230484.08%
BA210219P000850002020-11-17 11:07AM EST85.000.390.140.300.00-110680.96%
BA210219P000900002020-11-20 9:49AM EST90.000.330.220.360.00-523179.10%
BA210219P000950002020-11-20 2:57PM EST95.000.400.270.420.00-231176.37%
BA210219P001000002020-11-23 10:42AM EST100.000.420.400.46-0.03-6.67%241474.27%
BA210219P001050002020-11-23 10:34AM EST105.000.520.430.61-0.04-7.14%1819471.97%
BA210219P001100002020-11-23 10:50AM EST110.000.610.530.71-0.08-11.59%231,02569.68%
BA210219P001150002020-11-23 10:50AM EST115.000.750.640.81-0.09-10.71%375067.24%
BA210219P001200002020-11-20 2:10PM EST120.000.810.780.97-0.15-15.62%180265.31%
BA210219P001250002020-11-23 10:33AM EST125.001.010.951.16-0.27-21.09%131,17163.48%
BA210219P001300002020-11-20 10:54AM EST130.001.201.171.37-0.24-16.67%211,62461.72%
BA210219P001350002020-11-23 9:56AM EST135.001.631.421.55-0.25-13.30%71,07359.66%
BA210219P001400002020-11-23 10:11AM EST140.001.851.731.92-0.35-15.91%31,06158.37%
BA210219P001450002020-11-20 1:23PM EST145.002.242.102.32-0.36-13.85%21,34057.01%
BA210219P001500002020-11-23 10:40AM EST150.002.732.532.80-0.77-22.00%281,99955.69%
BA210219P001550002020-11-23 10:41AM EST155.003.303.203.35-0.86-20.67%151,54254.80%
BA210219P001600002020-11-23 10:57AM EST160.004.053.854.05-1.10-21.36%142,14253.75%
BA210219P001650002020-11-23 10:42AM EST165.004.874.704.90-1.38-22.08%3797952.99%
BA210219P001700002020-11-23 10:09AM EST170.006.205.805.95-1.35-17.88%61,23552.59%
BA210219P001750002020-11-20 3:15PM EST175.009.447.007.150.00-2698252.08%
BA210219P001800002020-11-23 10:47AM EST180.008.508.408.65-2.31-21.37%1604,03651.84%
BA210219P001850002020-11-23 10:49AM EST185.0010.009.8510.25-2.82-22.00%1476051.28%
BA210219P001900002020-11-23 10:51AM EST190.0011.6711.5512.05-3.43-22.72%1662850.87%
BA210219P001950002020-11-20 3:43PM EST195.0015.5013.7014.05-1.90-10.92%238050.81%
BA210219P002000002020-11-23 10:51AM EST200.0015.9715.8516.40-4.17-20.71%4110,60750.70%
BA210219P002050002020-11-23 10:56AM EST205.0018.9018.3518.85-3.20-14.48%7417950.66%
BA210219P002100002020-11-20 12:29PM EST210.0022.0720.9521.50-2.43-9.92%132050.51%
BA210219P002150002020-11-23 9:30AM EST215.0025.1523.8024.40-3.22-11.35%324050.52%
BA210219P002200002020-11-23 10:30AM EST220.0028.5026.9027.45-3.90-12.04%220650.57%
BA210219P002250002020-11-20 1:53PM EST225.0034.3529.9530.700.00-313850.38%
BA210219P002300002020-11-23 10:55AM EST230.0034.1533.4534.05-2.40-6.57%29750.47%
BA210219P002350002020-11-19 3:49PM EST235.0040.5736.7037.700.00-31250.23%
BA210219P002400002020-11-20 12:01PM EST240.0046.0040.7041.450.00-133850.73%
BA210219P002450002020-11-23 10:55AM EST245.0045.3544.7545.25-5.25-10.38%153751.03%
BA210219P002500002020-11-20 9:53AM EST250.0053.9148.2049.350.00-336050.58%
BA210219P002550002020-11-20 3:40PM EST255.0054.6052.8053.40-5.65-9.38%41651.41%
BA210219P002600002020-11-19 12:43PM EST260.0062.4056.6057.700.00-23651.13%
BA210219P002650002020-11-19 2:51PM EST265.0065.3061.2562.000.00-163051.92%
BA210219P002700002020-11-19 1:34PM EST270.0070.9565.8066.850.00-125053.30%
BA210219P002750002020-11-18 3:07PM EST275.0073.7070.2070.950.00-42052.89%
BA210219P002800002020-11-19 12:43PM EST280.0080.2074.8575.850.00-22154.20%
BA210219P002850002020-11-18 3:02PM EST285.0082.1079.4080.100.00-620853.88%
BA210219P002900002020-11-18 2:50PM EST290.0085.6584.1584.900.00-63754.91%
BA210219P002950002020-11-19 3:34PM EST295.0093.9088.7589.95-0.10-0.11%24856.04%
BA210219P003000002020-11-19 3:34PM EST300.0098.1093.5094.300.00-26055.77%