Marchés français ouverture 1 h 1 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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA220121C000500002020-11-20 3:06PM EST50.00151.600.000.000.00-500.00%
BA220121C000550002020-11-27 10:57AM EST55.00164.100.000.000.00-100.00%
BA220121C000600002020-11-16 11:24AM EST60.00142.200.000.000.00-100.00%
BA220121C000650002020-10-27 12:58PM EST65.0095.41153.60155.600.00-3495.25%
BA220121C000700002020-11-18 9:47AM EST70.00148.990.000.000.00-300.00%
BA220121C000750002020-11-16 12:33PM EST75.00129.050.000.000.00-1000.00%
BA220121C000800002020-11-19 3:20PM EST80.00127.750.000.000.00-300.00%
BA220121C000850002020-11-17 9:50AM EST85.00117.000.000.000.00-100.00%
BA220121C000900002020-11-18 2:05PM EST90.00125.000.000.000.00-1400.00%
BA220121C000950002020-11-25 9:52AM EST95.00123.450.000.000.00-100.00%
BA220121C001000002020-12-01 11:29AM EST100.00122.000.000.000.00-200.00%
BA220121C001050002020-11-18 12:44PM EST105.00113.240.000.000.00-200.00%
BA220121C001100002020-12-01 1:13PM EST110.00113.000.000.000.00-200.00%
BA220121C001150002020-11-18 2:50PM EST115.00101.880.000.000.00-100.00%
BA220121C001200002020-11-27 9:30AM EST120.00105.000.000.000.00-400.00%
BA220121C001250002020-12-01 1:37PM EST125.00101.000.000.000.00-1200.00%
BA220121C001300002020-12-01 10:54AM EST130.0097.000.000.000.00-100.00%
BA220121C001350002020-11-27 12:35PM EST135.0092.730.000.000.00-100.00%
BA220121C001400002020-12-01 3:52PM EST140.0085.300.000.000.00-100.00%
BA220121C001450002020-11-30 1:55PM EST145.0082.060.000.000.00-400.00%
BA220121C001500002020-12-01 12:51PM EST150.0082.000.000.000.00-600.00%
BA220121C001550002020-12-01 11:43AM EST155.0077.390.000.000.00-500.00%
BA220121C001600002020-12-01 9:30AM EST160.0072.740.000.000.00-100.00%
BA220121C001650002020-12-01 2:54PM EST165.0070.500.000.000.00-600.00%
BA220121C001700002020-12-01 2:57PM EST170.0067.260.000.000.00-1100.00%
BA220121C001750002020-12-01 1:33PM EST175.0065.640.000.000.00-100.00%
BA220121C001800002020-12-01 3:05PM EST180.0061.250.000.000.00-400.00%
BA220121C001850002020-12-01 3:38PM EST185.0057.450.000.000.00-400.00%
BA220121C001900002020-12-01 2:25PM EST190.0057.800.000.000.00-1000.00%
BA220121C001950002020-12-01 2:57PM EST195.0053.800.000.000.00-600.00%
BA220121C002000002020-12-01 3:56PM EST200.0049.700.000.000.00-4500.00%
BA220121C002050002020-12-01 3:31PM EST205.0047.970.000.000.00-600.00%
BA220121C002100002020-12-01 2:48PM EST210.0047.170.000.000.00-1200.00%
BA220121C002150002020-12-01 3:36PM EST215.0043.380.000.000.00-2200.20%
BA220121C002200002020-12-01 3:55PM EST220.0041.100.000.000.00-6800.78%
BA220121C002250002020-12-01 3:59PM EST225.0039.200.000.000.00-1301.56%
BA220121C002300002020-12-01 1:45PM EST230.0039.520.000.000.00-5801.56%
BA220121C002350002020-12-01 1:45PM EST235.0037.600.000.000.00-701.56%
BA220121C002400002020-12-01 2:55PM EST240.0035.090.000.000.00-2803.13%
BA220121C002450002020-11-30 2:01PM EST245.0032.000.000.000.00-103.13%
BA220121C002500002020-12-01 3:59PM EST250.0030.560.000.000.00-58803.13%
BA220121C002550002020-12-01 3:36PM EST255.0029.270.000.000.00-503.13%
BA220121C002600002020-12-01 3:13PM EST260.0028.350.000.000.00-4103.13%
BA220121C002650002020-12-01 1:03PM EST265.0028.500.000.000.00-1003.13%
BA220121C002700002020-12-01 1:35PM EST270.0026.500.000.000.00-406.25%
BA220121C002750002020-12-01 3:47PM EST275.0023.750.000.000.00-1106.25%
BA220121C002800002020-12-01 3:55PM EST280.0022.700.000.000.00-1906.25%
BA220121C002850002020-12-01 3:41PM EST285.0021.500.000.000.00-206.25%
BA220121C002900002020-12-01 11:28AM EST290.0022.150.000.000.00-206.25%
BA220121C002950002020-12-01 1:10PM EST295.0021.200.000.000.00-3606.25%
BA220121C003000002020-12-01 3:52PM EST300.0018.550.000.000.00-10206.25%
BA220121C003050002020-12-01 3:57PM EST305.0017.750.000.000.00-306.25%
BA220121C003100002020-12-01 3:57PM EST310.0016.650.000.000.00-10206.25%
BA220121C003150002020-11-27 12:56PM EST315.0017.550.000.000.00-106.25%
BA220121C003200002020-12-01 2:34PM EST320.0016.190.000.000.00-13206.25%
BA220121C003250002020-12-01 10:11AM EST325.0014.750.000.000.00-106.25%
BA220121C003300002020-12-01 3:35PM EST330.0013.800.000.000.00-3406.25%
BA220121C003350002020-12-01 2:30PM EST335.0014.100.000.000.00-206.25%
BA220121C003400002020-12-01 1:17PM EST340.0013.700.000.000.00-7006.25%
BA220121C003450002020-12-01 10:15AM EST345.0012.500.000.000.00-106.25%
BA220121C003500002020-12-01 3:45PM EST350.0011.550.000.000.00-32012.50%
BA220121C003550002020-11-30 3:36PM EST355.0010.950.000.000.00-6012.50%
BA220121C003600002020-11-30 2:28PM EST360.0010.650.000.000.00-1012.50%
BA220121C003650002020-12-01 3:12PM EST365.0010.250.000.000.00-2012.50%
BA220121C003700002020-11-30 10:30AM EST370.009.700.000.000.00-2012.50%
BA220121C003750002020-12-01 2:21PM EST375.009.550.000.000.00-2012.50%
BA220121C003800002020-12-01 2:23PM EST380.009.360.000.000.00-5012.50%
BA220121C003850002020-11-30 10:37AM EST385.008.570.000.000.00-10012.50%
BA220121C003900002020-11-30 3:54PM EST390.007.970.000.000.00-2012.50%
BA220121C003950002020-11-25 12:25PM EST395.009.210.000.000.00-30012.50%
BA220121C004000002020-12-01 3:24PM EST400.007.600.000.000.00-23012.50%
BA220121C004050002020-11-27 10:40AM EST405.007.960.000.000.00-20012.50%
BA220121C004100002020-12-01 3:26PM EST410.007.020.000.000.00-1012.50%
BA220121C004150002020-12-01 10:37AM EST415.006.900.000.000.00-1012.50%
BA220121C004200002020-12-01 1:35PM EST420.006.800.000.000.00-4012.50%
BA220121C004300002020-12-01 10:06AM EST430.006.200.000.000.00-1012.50%
BA220121C004400002020-11-30 3:37PM EST440.005.450.000.000.00-5012.50%
BA220121C004500002020-12-01 11:53AM EST450.005.410.000.000.00-1012.50%
BA220121C004600002020-12-01 3:27PM EST460.004.900.000.000.00-2012.50%
BA220121C004700002020-12-01 9:41AM EST470.004.750.000.000.00-2012.50%
BA220121C004800002020-11-27 9:48AM EST480.004.650.000.000.00-1012.50%
BA220121C004900002020-11-24 11:53AM EST490.005.000.000.000.00-2012.50%
BA220121C005000002020-12-01 3:24PM EST500.003.800.000.000.00-14012.50%
BA220121C005100002020-12-01 11:22AM EST510.003.930.000.000.00-5012.50%
BA220121C005200002020-11-27 11:24AM EST520.003.750.000.000.00-3012.50%
BA220121C005300002020-12-01 2:03PM EST530.003.550.000.000.00-1012.50%
BA220121C005400002020-12-01 3:19PM EST540.003.200.000.000.00-16012.50%
BA220121C005600002020-12-01 3:51PM EST560.002.870.000.000.00-22012.50%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA220121P000500002020-12-01 3:43PM EST50.000.750.000.000.00-43025.00%
BA220121P000550002020-12-01 3:42PM EST55.000.950.000.000.00-5025.00%
BA220121P000600002020-12-01 3:46PM EST60.001.180.000.000.00-1025.00%
BA220121P000650002020-12-01 3:41PM EST65.001.400.000.000.00-1025.00%
BA220121P000700002020-12-01 3:45PM EST70.001.680.000.000.00-1025.00%
BA220121P000750002020-11-25 1:31PM EST75.002.080.000.000.00-26025.00%
BA220121P000800002020-11-30 10:59AM EST80.002.550.000.000.00-3012.50%
BA220121P000850002020-11-24 12:19PM EST85.002.830.000.000.00-2012.50%
BA220121P000900002020-11-25 11:55AM EST90.003.150.000.000.00-12012.50%
BA220121P000950002020-11-23 2:48PM EST95.004.060.000.000.00-1012.50%
BA220121P001000002020-12-01 3:04PM EST100.004.250.000.000.00-23012.50%
BA220121P001050002020-11-30 2:39PM EST105.005.020.000.000.00-2012.50%
BA220121P001100002020-12-01 3:53PM EST110.005.550.000.000.00-209012.50%
BA220121P001150002020-12-01 3:55PM EST115.006.300.000.000.00-20012.50%
BA220121P001200002020-12-01 3:19PM EST120.007.000.000.000.00-22012.50%
BA220121P001250002020-12-01 3:52PM EST125.008.150.000.000.00-45012.50%
BA220121P001300002020-12-01 3:53PM EST130.009.250.000.000.00-2012.50%
BA220121P001350002020-12-01 9:35AM EST135.009.900.000.000.00-106.25%
BA220121P001400002020-11-30 3:59PM EST140.0012.100.000.000.00-1306.25%
BA220121P001450002020-12-01 2:12PM EST145.0012.560.000.000.00-106.25%
BA220121P001500002020-12-01 3:35PM EST150.0014.400.000.000.00-3606.25%
BA220121P001550002020-12-01 2:12PM EST155.0015.490.000.000.00-306.25%
BA220121P001600002020-12-01 2:48PM EST160.0017.200.000.000.00-406.25%
BA220121P001650002020-12-01 1:00PM EST165.0018.810.000.000.00-506.25%
BA220121P001700002020-12-01 3:16PM EST170.0021.180.000.000.00-66403.13%
BA220121P001750002020-12-01 10:15AM EST175.0023.170.000.000.00-103.13%
BA220121P001800002020-12-01 3:57PM EST180.0025.500.000.000.00-2803.13%
BA220121P001850002020-11-30 10:47AM EST185.0029.000.000.000.00-503.13%
BA220121P001900002020-12-01 2:57PM EST190.0029.600.000.000.00-203.13%
BA220121P001950002020-11-30 10:48AM EST195.0033.900.000.000.00-801.56%
BA220121P002000002020-12-01 3:10PM EST200.0035.300.000.000.00-1801.56%
BA220121P002050002020-12-01 1:29PM EST205.0036.570.000.000.00-1600.78%
BA220121P002100002020-12-01 2:32PM EST210.0039.450.000.000.00-11100.39%
BA220121P002150002020-12-01 3:03PM EST215.0042.600.000.000.00-600.00%
BA220121P002200002020-12-01 11:44AM EST220.0045.200.000.000.00-400.00%
BA220121P002250002020-11-30 10:38AM EST225.0050.800.000.000.00-200.00%
BA220121P002300002020-12-01 1:27PM EST230.0050.350.000.000.00-1500.00%
BA220121P002350002020-12-01 1:00PM EST235.0053.960.000.000.00-600.00%
BA220121P002400002020-12-01 10:48AM EST240.0057.600.000.000.00-1300.00%
BA220121P002450002020-11-30 3:03PM EST245.0063.150.000.000.00-100.00%
BA220121P002500002020-12-01 10:45AM EST250.0064.400.000.000.00-600.00%
BA220121P002550002020-12-01 11:27AM EST255.0067.200.000.000.00-200.00%
BA220121P002600002020-12-01 9:35AM EST260.0072.700.000.000.00-100.00%
BA220121P002650002020-11-24 12:53PM EST265.0073.500.000.000.00-200.00%
BA220121P002700002020-12-01 10:30AM EST270.0079.400.000.000.00-100.00%
BA220121P002750002020-11-17 3:13PM EST275.0090.300.000.000.00-3000.00%
BA220121P002800002020-12-01 1:48PM EST280.0085.470.000.000.00-900.00%
BA220121P002850002020-11-24 11:02AM EST285.0089.400.000.000.00-200.00%
BA220121P002900002020-12-01 10:30AM EST290.0094.800.000.000.00-100.00%
BA220121P002950002020-12-01 11:40AM EST295.0098.200.000.000.00-800.00%
BA220121P003000002020-12-01 12:46PM EST300.00101.000.000.000.00-600.00%
BA220121P003050002020-11-12 10:33AM EST305.00133.650.000.000.00-100.00%
BA220121P003100002020-11-30 10:43AM EST310.00114.490.000.000.00-700.00%
BA220121P003150002020-11-30 10:43AM EST315.00118.700.000.000.00-700.00%
BA220121P003200002020-11-30 10:47AM EST320.00122.500.000.000.00-100.00%
BA220121P003250002020-11-27 12:56PM EST325.00122.540.000.000.00-800.00%
BA220121P003300002020-11-24 11:54AM EST330.00124.500.000.000.00-100.00%
BA220121P003350002020-11-16 1:28PM EST335.00145.700.000.000.00-100.00%
BA220121P003400002020-11-27 12:58PM EST340.00135.750.000.000.00-100.00%
BA220121P003450002020-11-09 1:40PM EST345.00170.55139.30140.900.00-17842.52%
BA220121P003500002020-12-01 11:42AM EST350.00144.300.000.000.00-200.00%
BA220121P003550002020-07-09 4:04PM EST355.00181.950.000.000.00-1220.00%
BA220121P003600002020-11-27 9:54AM EST360.00153.000.000.000.00-1000.00%
BA220121P003650002020-09-04 2:07PM EST365.00200.49200.45203.550.00-2025195.20%
BA220121P003700002020-11-24 3:29PM EST370.00160.000.000.000.00-200.00%
BA220121P003750002020-11-24 3:29PM EST375.00164.550.000.000.00-200.00%
BA220121P003800002020-11-13 11:06AM EST380.00201.900.000.000.00-300.00%
BA220121P003850002020-11-24 3:29PM EST385.00173.650.000.000.00-500.00%
BA220121P003900002020-07-09 4:04PM EST390.00270.800.000.000.00-2600.00%
BA220121P003950002020-07-09 4:04PM EST395.00133.240.000.000.00-420.00%
BA220121P004000002020-12-01 10:25AM EST400.00191.400.000.000.00-1000.00%
BA220121P004050002020-11-16 12:00AM EST405.00227.530.000.000.00--00.00%
BA220121P004100002020-11-18 11:27AM EST410.00201.600.000.000.00-200.00%
BA220121P004200002020-09-22 2:12PM EST420.00265.500.000.000.00-2000.00%
BA220121P004300002020-07-09 4:04PM EST430.00210.500.000.000.00-110.00%
BA220121P004400002020-07-09 4:04PM EST440.00292.120.000.000.00-2120.00%
BA220121P004500002020-11-18 2:58PM EST450.00247.100.000.000.00-200.00%
BA220121P004600002020-07-09 4:04PM EST460.00310.900.000.000.00-160.00%
BA220121P004700002020-07-09 4:04PM EST470.00285.720.000.000.00-1160.00%
BA220121P004800002020-07-09 4:04PM EST480.00281.310.000.000.00-110.00%
BA220121P004900002020-07-09 4:04PM EST490.00267.690.000.000.00-100.00%
BA220121P005000002020-11-18 11:20AM EST500.00287.850.000.000.00-100.00%
BA220121P005100002020-09-24 9:41AM EST510.00364.57341.60344.550.00-11109.56%
BA220121P005200002020-09-21 1:03PM EST520.00364.29355.15356.550.00-15113.66%
BA220121P005400002020-07-22 9:22AM EST540.00363.47370.25375.000.00-11112.01%
BA220121P005600002020-11-24 10:30AM EST560.00340.000.000.000.00-100.00%