La bourse est fermée

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
208,61+8,99 (+4,50 %)
À partir de 12:00PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210521C000750002020-11-09 2:01PM EST75.00108.130.000.000.00-100.00%
BA210521C000800002020-10-13 2:45PM EST80.0083.950.000.000.00-100.00%
BA210521C000850002020-11-09 1:37PM EST85.0098.180.000.000.00-100.00%
BA210521C000900002020-11-09 12:29PM EST90.00103.400.000.000.00-400.00%
BA210521C000950002020-09-25 1:03PM EST95.0063.0074.4076.300.00-550.00%
BA210521C001000002020-11-10 12:31PM EST100.0093.350.000.000.00-400.00%
BA210521C001050002020-10-27 1:42PM EST105.0056.750.000.000.00-10000.00%
BA210521C001100002020-11-04 1:00PM EST110.0084.300.000.000.00-100.00%
BA210521C001150002020-11-04 1:03PM EST115.0046.220.000.000.00-200.00%
BA210521C001200002020-11-05 1:13PM EST120.0073.000.000.000.00-100.00%
BA210521C001250002020-11-10 9:49AM EST125.0068.740.000.000.00-100.00%
BA210521C001300002020-11-10 10:30AM EST130.0064.700.000.000.00-200.00%
BA210521C001350002020-11-09 2:59PM EST135.0063.360.000.000.00-200.00%
BA210521C001400002020-11-10 9:44AM EST140.0053.800.000.000.00-600.00%
BA210521C001450002020-11-10 10:44AM EST145.0052.750.000.000.00-100.00%
BA210521C001500002020-11-10 3:24PM EST150.0050.000.000.000.00-5600.00%
BA210521C001550002020-11-10 3:57PM EST155.0046.850.000.000.00-1400.00%
BA210521C001600002020-11-10 3:54PM EST160.0043.700.000.000.00-5100.00%
BA210521C001650002020-11-10 12:58PM EST165.0045.000.000.000.00-6500.00%
BA210521C001700002020-11-10 3:09PM EST170.0038.350.000.000.00-8700.00%
BA210521C001750002020-11-10 1:28PM EST175.0034.420.000.000.00-8500.00%
BA210521C001800002020-11-10 3:38PM EST180.0032.470.000.000.00-10900.00%
BA210521C001850002020-11-10 3:43PM EST185.0030.250.000.000.00-3600.00%
BA210521C001900002020-11-10 3:59PM EST190.0028.430.000.000.00-5,83900.00%
BA210521C001950002020-11-10 3:12PM EST195.0025.700.000.000.00-5900.00%
BA210521C002000002020-11-10 3:31PM EST200.0023.960.000.000.00-41000.00%
BA210521C002050002020-11-10 1:04PM EST205.0023.100.000.000.00-6500.00%
BA210521C002100002020-11-10 3:35PM EST210.0020.470.000.000.00-4500.20%
BA210521C002150002020-11-10 2:08PM EST215.0018.810.000.000.00-1800.78%
BA210521C002200002020-11-10 3:30PM EST220.0017.600.000.000.00-27401.56%
BA210521C002250002020-11-10 3:57PM EST225.0016.250.000.000.00-3903.13%
BA210521C002300002020-11-10 3:30PM EST230.0015.010.000.000.00-31803.13%
BA210521C002350002020-11-10 3:10PM EST235.0013.480.000.000.00-10803.13%
BA210521C002400002020-11-10 2:50PM EST240.0012.600.000.000.00-7103.13%
BA210521C002450002020-11-10 3:50PM EST245.0011.650.000.000.00-406.25%
BA210521C002500002020-11-10 1:56PM EST250.0010.500.000.000.00-14106.25%
BA210521C002600002020-11-10 3:09PM EST260.008.800.000.000.00-30606.25%
Options de ventepour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210521P000750002020-11-04 3:57PM EST75.001.110.000.000.00-3025.00%
BA210521P000800002020-11-02 9:47AM EST80.001.100.000.000.00-1025.00%
BA210521P000850002020-11-03 12:09PM EST85.001.270.000.000.00-1025.00%
BA210521P000900002020-11-10 12:29PM EST90.001.480.000.000.00-2025.00%
BA210521P000950002020-11-05 9:57AM EST95.001.900.000.000.00-15025.00%
BA210521P001000002020-11-10 2:26PM EST100.002.220.000.000.00-3025.00%
BA210521P001050002020-11-05 1:18PM EST105.002.580.000.000.00-15025.00%
BA210521P001100002020-11-10 2:07PM EST110.003.200.000.000.00-30025.00%
BA210521P001150002020-11-10 12:13PM EST115.003.600.000.000.00-15012.50%
BA210521P001200002020-11-10 12:12PM EST120.004.190.000.000.00-44012.50%
BA210521P001250002020-11-10 3:36PM EST125.005.310.000.000.00-35012.50%
BA210521P001300002020-11-10 1:04PM EST130.006.050.000.000.00-54012.50%
BA210521P001350002020-11-10 2:43PM EST135.007.200.000.000.00-6012.50%
BA210521P001400002020-11-10 1:52PM EST140.008.600.000.000.00-4012.50%
BA210521P001450002020-11-10 3:36PM EST145.0010.010.000.000.00-26012.50%
BA210521P001500002020-11-10 2:03PM EST150.0011.500.000.000.00-225012.50%
BA210521P001550002020-11-10 11:15AM EST155.0012.490.000.000.00-1606.25%
BA210521P001600002020-11-10 1:29PM EST160.0015.430.000.000.00-1406.25%
BA210521P001650002020-11-10 3:55PM EST165.0017.100.000.000.00-906.25%
BA210521P001700002020-11-10 3:50PM EST170.0019.350.000.000.00-2506.25%
BA210521P001750002020-11-10 3:50PM EST175.0021.260.000.000.00-306.25%
BA210521P001800002020-11-10 2:32PM EST180.0024.120.000.000.00-10506.25%
BA210521P001850002020-11-09 3:49PM EST185.0027.780.000.000.00-12703.13%
BA210521P001900002020-11-10 3:34PM EST190.0029.390.000.000.00-5403.13%
BA210521P001950002020-11-10 1:30PM EST195.0032.310.000.000.00-601.56%
BA210521P002000002020-11-10 3:01PM EST200.0035.400.000.000.00-1801.56%
BA210521P002050002020-11-10 10:01AM EST205.0038.100.000.000.00-300.78%
BA210521P002100002020-11-09 9:44AM EST210.0041.450.000.000.00-600.00%
BA210521P002150002020-10-28 11:52AM EST215.0070.850.000.000.00--00.00%
BA210521P002200002020-11-10 11:29AM EST220.0046.400.000.000.00-400.00%
BA210521P002250002020-11-09 1:24PM EST225.0052.180.000.000.00-300.00%
BA210521P002300002020-10-27 8:36AM EST230.0061.750.000.000.00-200.00%
BA210521P002400002020-11-06 11:13AM EST240.0065.700.000.000.00-500.00%
BA210521P002450002020-10-22 2:49PM EST245.0073.540.000.000.00-300.00%
BA210521P002500002020-11-10 3:34PM EST250.0071.750.000.000.00-300.00%
BA210521P002600002020-11-09 11:43AM EST260.0086.070.000.000.00-1000.00%