La bourse est fermée

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
232,71-4,49 (-1,89 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210618C000500002020-11-23 10:06AM EST50.00155.20181.55184.750.00-12998.44%
BA210618C000550002020-07-09 4:03PM EST55.00173.550.000.000.00-2120.00%
BA210618C000600002020-09-23 1:29PM EST60.0094.20107.35109.500.00-1310.00%
BA210618C000650002020-12-03 10:17AM EST65.00176.20166.55170.150.00-21186.96%
BA210618C000700002020-12-01 10:03AM EST70.00145.00161.60165.300.00-22184.08%
BA210618C000750002020-12-01 9:30AM EST75.00140.80156.55160.450.00-11180.42%
BA210618C000800002020-12-04 9:32AM EST80.00154.90151.60155.60-5.45-3.40%11,31477.69%
BA210618C000850002020-10-19 9:22AM EST85.0086.00130.10131.050.00-2100.00%
BA210618C000900002020-12-04 12:44PM EST90.00141.53141.70145.80+22.78+19.18%15571.70%
BA210618C000950002020-11-27 10:35AM EST95.00123.24136.80140.900.00-96269.13%
BA210618C001000002020-12-04 3:26PM EST100.00133.75131.90136.45-7.90-5.58%435668.82%
BA210618C001050002020-12-03 1:45PM EST105.00135.50127.00131.100.00-419264.11%
BA210618C001100002020-11-23 9:32AM EST110.0096.82122.20126.500.00-117863.33%
BA210618C001150002020-11-25 2:15PM EST115.00105.53117.40121.500.00-112060.79%
BA210618C001200002020-12-04 2:37PM EST120.00115.25112.65117.00+1.00+0.88%225260.16%
BA210618C001250002020-12-04 3:36PM EST125.00110.41108.00111.65+14.25+14.82%524256.98%
BA210618C001300002020-12-03 10:01AM EST130.00107.54103.50106.950.00-261256.20%
BA210618C001350002020-12-03 11:58AM EST135.00109.0599.00103.300.00-931357.64%
BA210618C001400002020-12-04 11:37AM EST140.0099.0095.4598.00-6.00-5.71%6051756.92%
BA210618C001450002020-12-04 9:35AM EST145.0094.0090.5093.60-6.00-6.00%131055.04%
BA210618C001500002020-12-04 3:56PM EST150.0087.7686.4089.40-6.76-7.15%1186654.93%
BA210618C001550002020-12-03 3:29PM EST155.0086.4782.2084.95-5.73-6.21%126653.96%
BA210618C001600002020-12-04 3:33PM EST160.0080.0079.7580.90-4.75-5.60%31,80555.84%
BA210618C001650002020-12-03 12:30PM EST165.0081.0075.7076.900.00-2782455.13%
BA210618C001700002020-12-04 3:06PM EST170.0072.6071.5573.05-6.09-7.74%91,87354.30%
BA210618C001750002020-12-04 3:00PM EST175.0068.5068.1569.30-5.50-7.43%121,06054.24%
BA210618C001800002020-12-04 3:56PM EST180.0065.0064.4065.65-3.50-5.11%1283053.66%
BA210618C001850002020-12-04 2:53PM EST185.0062.0061.0062.15-3.35-5.13%1462453.40%
BA210618C001900002020-12-04 3:34PM EST190.0057.8857.7058.80-4.02-6.49%791,13053.15%
BA210618C001950002020-12-04 3:35PM EST195.0054.6053.0055.55-3.40-5.86%1369151.52%
BA210618C002000002020-12-04 3:55PM EST200.0051.9051.5052.40-2.60-4.77%2163,28452.67%
BA210618C002100002020-12-04 2:29PM EST210.0045.6046.0046.65-3.30-6.75%571,15152.53%
BA210618C002200002020-12-04 3:37PM EST220.0040.6240.1541.35-2.83-6.51%1602,77651.72%
BA210618C002300002020-12-04 3:57PM EST230.0036.1235.5536.50-2.51-6.50%1952,38251.53%
BA210618C002400002020-12-04 3:59PM EST240.0031.8031.1532.20-1.95-5.78%2622,06051.24%
BA210618C002500002020-12-04 3:56PM EST250.0028.4527.8028.35-1.45-4.85%3424,37051.43%
BA210618C002550002020-12-04 3:55PM EST255.0026.0524.0026.60-1.95-6.96%5744951.78%
BA210618C002600002020-12-04 3:28PM EST260.0024.5024.1024.80-2.15-8.07%751,41651.00%
BA210618C002650002020-12-04 1:46PM EST265.0022.5720.7023.40-2.08-8.44%818751.71%
BA210618C002700002020-12-04 3:47PM EST270.0021.5019.3021.85-1.85-7.92%1481,42451.55%
BA210618C002750002020-12-04 3:47PM EST275.0020.0917.9020.55-1.47-6.82%7060951.64%
BA210618C002800002020-12-04 3:25PM EST280.0018.7018.1519.20-1.62-7.97%391,05450.73%
BA210618C002850002020-12-04 3:29PM EST285.0017.3216.0019.30-3.39-16.37%2543351.00%
BA210618C002900002020-12-04 3:31PM EST290.0016.2016.1016.85-3.15-16.28%2035950.93%
BA210618C002950002020-12-04 3:43PM EST295.0015.4015.1015.75-3.78-19.71%2067950.94%
BA210618C003000002020-12-04 3:49PM EST300.0014.3814.1014.90-1.15-7.41%3248,96851.06%
BA210618C003050002020-12-04 3:41PM EST305.0013.5512.5514.65-1.01-6.94%4478051.12%
BA210618C003100002020-12-04 3:59PM EST310.0012.5512.4512.95-1.08-7.92%3068151.09%
BA210618C003150002020-12-04 10:11AM EST315.0012.0011.6512.20-2.00-14.29%918651.18%
BA210618C003200002020-12-04 2:28PM EST320.0010.8510.8511.40-1.15-9.58%9884951.13%
BA210618C003250002020-12-04 3:45PM EST325.0010.408.6510.70-1.14-9.88%401,55551.69%
BA210618C003300002020-12-04 3:25PM EST330.009.708.9010.00-2.20-18.49%401,11150.60%
BA210618C003350002020-12-04 9:44AM EST335.009.658.209.40-0.50-4.93%101,21550.56%
BA210618C003400002020-12-04 3:12PM EST340.008.708.458.90-0.63-6.75%7466651.51%
BA210618C003450002020-12-04 3:40PM EST345.008.106.608.30-0.62-7.11%257950.09%
BA210618C003500002020-12-04 3:31PM EST350.007.707.457.85-0.65-7.78%2523,79151.65%
BA210618C003600002020-12-04 9:51AM EST360.007.056.706.95-0.80-10.19%2662451.97%
BA210618C003700002020-12-04 3:42PM EST370.006.105.956.35-0.90-12.86%1057752.41%
BA210618C003800002020-12-04 3:09PM EST380.005.475.355.70-0.53-8.83%5272652.75%
BA210618C003900002020-12-04 1:38PM EST390.004.754.805.05-0.50-9.52%350252.97%
BA210618C004000002020-12-04 3:58PM EST400.004.454.354.65-0.30-6.32%1452,90153.48%
BA210618C004100002020-12-04 2:11PM EST410.004.153.954.25-0.65-13.54%122353.92%
BA210618C004200002020-12-04 12:48PM EST420.003.553.603.85-0.88-19.86%113054.29%
BA210618C004300002020-12-04 3:15PM EST430.003.453.303.55-0.60-14.81%418454.77%
BA210618C004400002020-12-04 2:51PM EST440.003.253.053.30-0.50-13.33%934655.31%
BA210618C004500002020-12-04 3:12PM EST450.002.961.753.15-0.44-12.94%2851953.77%
BA210618C004600002020-12-04 12:58PM EST460.002.552.642.86-0.41-13.85%110856.38%
BA210618C004700002020-12-02 10:20AM EST470.001.912.462.670.00-626456.89%
BA210618C004800002020-12-03 2:24PM EST480.002.552.302.52-0.17-6.25%19757.44%
BA210618C004900002020-12-03 10:50AM EST490.002.652.152.380.00-66957.97%
BA210618C005000002020-12-04 3:37PM EST500.002.092.002.26-0.15-6.70%1078158.47%
BA210618C005200002020-12-04 3:30PM EST520.001.951.802.04-0.28-12.56%621059.60%
BA210618C005400002020-12-04 12:45PM EST540.001.621.591.85-0.19-10.50%1461660.56%
BA210618C005600002020-12-04 3:14PM EST560.001.571.461.69-0.08-4.85%1151,83761.65%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210618P000500002020-12-04 10:47AM EST50.000.120.100.42-0.13-52.00%685091.60%
BA210618P000550002020-11-25 9:44AM EST55.000.280.200.360.00-131286.91%
BA210618P000600002020-12-04 10:58AM EST60.000.280.190.40+0.01+3.70%3537282.37%
BA210618P000650002020-12-01 10:51AM EST65.000.380.080.470.00-134276.95%
BA210618P000700002020-12-04 12:04PM EST70.000.400.350.55-0.10-20.00%2014677.88%
BA210618P000750002020-12-02 1:49PM EST75.000.610.440.650.00-139875.81%
BA210618P000800002020-12-04 3:42PM EST80.000.600.550.73-0.06-9.09%2436773.58%
BA210618P000850002020-12-03 11:03AM EST85.000.790.680.750.00-227470.95%
BA210618P000900002020-12-03 10:41AM EST90.000.960.821.030.00-665970.26%
BA210618P000950002020-12-04 3:08PM EST95.001.030.981.20+0.01+0.98%130168.60%
BA210618P001000002020-12-04 1:11PM EST100.001.221.161.38+0.08+7.02%131,05866.97%
BA210618P001050002020-12-01 2:53PM EST105.001.340.501.590.00-21,99661.18%
BA210618P001100002020-11-30 12:06PM EST110.001.851.601.82-0.24-11.48%241863.94%
BA210618P001150002020-12-04 3:13PM EST115.002.021.842.10-0.12-5.61%554862.50%
BA210618P001200002020-12-04 12:01PM EST120.002.262.152.33+0.19+9.18%32,37461.00%
BA210618P001250002020-12-04 3:45PM EST125.002.622.502.700.00-31,45859.88%
BA210618P001300002020-12-04 12:31PM EST130.003.152.903.10-0.35-10.00%82,84558.77%
BA210618P001350002020-12-04 10:44AM EST135.003.403.403.60+0.05+1.49%21,66957.94%
BA210618P001400002020-12-04 9:30AM EST140.003.623.954.15-0.08-2.16%23,06057.09%
BA210618P001450002020-12-04 2:56PM EST145.004.604.554.70+0.35+8.24%658056.13%
BA210618P001500002020-12-04 3:48PM EST150.005.355.255.50+0.40+8.08%223,77055.58%
BA210618P001550002020-12-04 12:56PM EST155.006.205.957.35+0.45+7.83%1292,77856.37%
BA210618P001600002020-12-04 2:20PM EST160.007.106.957.20+0.50+7.58%102,21854.36%
BA210618P001650002020-12-04 2:55PM EST165.008.007.959.35+0.27+3.49%10997555.31%
BA210618P001700002020-12-04 3:29PM EST170.009.219.1010.55+0.66+7.72%211,69254.88%
BA210618P001750002020-12-04 3:37PM EST175.0010.4910.3510.60+0.92+9.61%1064653.05%
BA210618P001800002020-12-04 3:33PM EST180.0011.8211.5012.50+1.01+9.34%2001,29453.02%
BA210618P001850002020-12-04 1:04PM EST185.0013.2012.5014.25+1.10+9.09%284252.44%
BA210618P001900002020-12-04 3:15PM EST190.0014.9014.5516.25+0.85+6.05%71,05052.91%
BA210618P001950002020-12-04 9:57AM EST195.0016.6816.3518.35+1.48+9.74%1449052.96%
BA210618P002000002020-12-04 3:29PM EST200.0018.6617.6019.00+1.26+7.24%3652,46051.05%
BA210618P002100002020-12-04 1:54PM EST210.0022.7822.3523.15+1.32+6.15%1911,06251.14%
BA210618P002200002020-12-04 3:17PM EST220.0027.5527.0027.85+1.55+5.96%7489250.78%
BA210618P002300002020-12-04 1:54PM EST230.0032.6332.2032.90+2.12+6.95%471,74150.40%
BA210618P002400002020-12-04 3:21PM EST240.0038.3037.8538.60+1.80+4.93%872450.17%
BA210618P002500002020-12-04 3:20PM EST250.0044.2044.0544.80+3.29+8.04%301,13150.06%
BA210618P002550002020-12-04 12:10PM EST255.0047.2547.2049.05+3.15+7.14%212250.67%
BA210618P002600002020-12-04 2:21PM EST260.0051.2550.5551.55+3.05+6.33%424650.74%
BA210618P002650002020-12-04 12:10PM EST265.0054.0053.9554.95-8.53-13.64%110250.63%
BA210618P002700002020-11-18 3:40PM EST270.0077.2057.4558.500.00-3042850.61%
BA210618P002750002020-12-04 3:53PM EST275.0061.5061.0562.05+1.82+3.05%27450.46%
BA210618P002800002020-12-04 10:58AM EST280.0064.0564.7565.75-0.90-1.39%3586050.42%
BA210618P002850002020-12-02 2:54PM EST285.0070.0568.5569.550.00-26250.41%
BA210618P002900002020-12-03 3:28PM EST290.0067.8372.4073.650.00-615450.77%
BA210618P002950002020-12-01 9:51AM EST295.0089.1576.3077.600.00-14250.78%
BA210618P003000002020-12-03 3:46PM EST300.0078.5080.3081.300.00-1641,04550.27%
BA210618P003050002020-11-24 9:52AM EST305.0095.6784.4085.750.00-11250.91%
BA210618P003100002020-11-24 11:26AM EST310.0099.1088.5589.650.00-111850.52%
BA210618P003150002020-11-23 9:33AM EST315.00116.3592.7094.100.00-138851.00%
BA210618P003200002020-12-03 2:31PM EST320.0091.8096.9598.050.00-4516350.49%
BA210618P003250002020-12-02 10:30AM EST325.00112.00101.30102.700.00-16651.18%
BA210618P003300002020-12-03 9:44AM EST330.00105.60105.80106.650.00-713150.46%
BA210618P003350002020-12-03 1:25PM EST335.00104.99110.05111.500.00-13851.42%
BA210618P003400002020-11-24 12:14PM EST340.00125.16114.50115.600.00-124550.79%
BA210618P003450002020-12-03 10:40AM EST345.00117.03119.10120.150.00-16951.01%
BA210618P003500002020-12-01 10:06AM EST350.00139.90123.50124.950.00-211050.11%
BA210618P003600002020-11-18 3:27PM EST360.00157.94132.65133.700.00-204351.04%
BA210618P003700002020-11-09 9:39AM EST370.00191.75140.10143.150.00-5521151.73%
BA210618P003800002020-11-24 10:52AM EST380.00155.52151.15152.450.00-128950.04%
BA210618P003900002020-09-03 11:30AM EST390.00220.50221.85225.700.00-5671154.15%
BA210618P004000002020-12-03 3:06PM EST400.00165.85170.20171.550.00-13850.69%
BA210618P004100002020-12-03 3:06PM EST410.00175.40179.85181.150.00-32951.03%
BA210618P004200002020-11-17 11:33AM EST420.00214.40188.10192.400.00-12051.65%
BA210618P004300002020-11-25 11:17AM EST430.00213.41199.15202.400.00-272755.06%
BA210618P004400002020-11-25 11:17AM EST440.00223.21208.90212.000.00-273155.34%
BA210618P004500002020-12-03 9:51AM EST450.00220.85217.30221.500.00-1852.33%
BA210618P004600002020-07-09 4:03PM EST460.00334.500.000.000.00-100.00%
BA210618P004700002020-11-17 1:47PM EST470.00261.15238.20241.500.00-8956.97%
BA210618P004800002020-07-09 4:03PM EST480.00332.420.000.000.00-110.00%
BA210618P004900002020-07-09 4:03PM EST490.00301.620.000.000.00--00.00%
BA210618P005000002020-07-09 4:03PM EST500.00230.010.000.000.00-100.00%
BA210618P005200002020-07-09 4:03PM EST520.00186.920.000.000.00-330.00%
BA210618P005600002020-10-16 1:12PM EST560.00391.40372.35373.900.00-1011153.20%