La bourse est fermée

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
207,95+8,33 (+4,17 %)
À partir de 11:46AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA220617C000500002020-11-10 10:07AM EST50.00145.000.000.000.00-2800.00%
BA220617C000550002020-11-05 10:15AM EST55.00103.900.000.000.00-100.00%
BA220617C000600002020-11-04 3:03PM EST60.0096.970.000.000.00-200.00%
BA220617C000650002020-11-10 12:11PM EST65.00130.200.000.000.00-600.00%
BA220617C000700002020-11-10 11:25AM EST70.00124.000.000.000.00-100.00%
BA220617C000750002020-10-28 12:35PM EST75.00119.000.000.000.00-100.00%
BA220617C000800002020-11-09 11:46AM EST80.00104.000.000.000.00-600.00%
BA220617C000850002020-11-09 1:44PM EST85.00102.030.000.000.00-100.00%
BA220617C000900002020-10-30 9:21AM EST90.00104.500.000.000.00-100.00%
BA220617C000950002020-09-09 12:33PM EST95.0080.6583.5087.050.00-1760.00%
BA220617C001000002020-11-10 1:19PM EST100.0098.500.000.000.00-600.00%
BA220617C001050002020-11-02 2:28PM EST105.0060.150.000.000.00-400.00%
BA220617C001100002020-11-09 1:21PM EST110.0084.650.000.000.00-800.00%
BA220617C001150002020-11-10 1:19PM EST115.0088.030.000.000.00-100.00%
BA220617C001200002020-11-10 10:49AM EST120.0087.000.000.000.00-3300.00%
BA220617C001250002020-11-09 3:15PM EST125.0081.600.000.000.00-200.00%
BA220617C001300002020-11-10 11:33AM EST130.0078.500.000.000.00-600.00%
BA220617C001350002020-11-10 2:32PM EST135.0073.000.000.000.00-600.00%
BA220617C001400002020-11-10 11:46AM EST140.0073.200.000.000.00-1300.00%
BA220617C001450002020-11-03 12:03PM EST145.0069.880.000.000.00-100.00%
BA220617C001500002020-11-10 12:24PM EST150.0065.300.000.000.00-4400.00%
BA220617C001550002020-11-10 10:03AM EST155.0061.520.000.000.00-1000.00%
BA220617C001600002020-11-10 3:57PM EST160.0062.400.000.000.00-1600.00%
BA220617C001650002020-11-10 3:44PM EST165.0056.250.000.000.00-2700.00%
BA220617C001700002020-11-10 1:04PM EST170.0055.250.000.000.00-5700.00%
BA220617C001750002020-11-10 1:23PM EST175.0052.800.000.000.00-2900.00%
BA220617C001800002020-11-10 3:23PM EST180.0050.000.000.000.00-2800.00%
BA220617C001850002020-11-10 1:12PM EST185.0049.000.000.000.00-1500.00%
BA220617C001900002020-11-10 3:58PM EST190.0046.130.000.000.00-6200.00%
BA220617C001950002020-11-10 12:07PM EST195.0045.900.000.000.00-500.00%
BA220617C002000002020-11-10 3:13PM EST200.0042.000.000.000.00-7400.00%
BA220617C002050002020-11-10 12:42PM EST205.0041.500.000.000.00-1200.00%
BA220617C002100002020-11-10 1:05PM EST210.0039.700.000.000.00-400.20%
BA220617C002150002020-11-10 1:05PM EST215.0038.060.000.000.00-800.78%
BA220617C002200002020-11-10 11:21AM EST220.0036.330.000.000.00-500.78%
BA220617C002250002020-11-10 10:43AM EST225.0035.500.000.000.00-2401.56%
BA220617C002300002020-11-10 3:52PM EST230.0033.000.000.000.00-601.56%
BA220617C002350002020-11-10 9:42AM EST235.0032.760.000.000.00-601.56%
BA220617C002400002020-11-10 1:12PM EST240.0030.460.000.000.00-8603.13%
BA220617C002450002020-11-10 1:26PM EST245.0028.000.000.000.00-103.13%
BA220617C002500002020-11-10 1:38PM EST250.0027.200.000.000.00-6103.13%
BA220617C002550002020-11-02 2:26PM EST255.0028.000.000.000.00-103.13%
BA220617C002600002020-11-10 1:01PM EST260.0025.100.000.000.00-703.13%
BA220617C002650002020-11-10 3:55PM EST265.0025.500.000.000.00-1103.13%
BA220617C002700002020-11-10 12:53PM EST270.0022.220.000.000.00-2103.13%
BA220617C002750002020-11-06 9:45AM EST275.0022.000.000.000.00-606.25%
BA220617C002800002020-11-10 2:37PM EST280.0020.500.000.000.00-606.25%
BA220617C002850002020-11-10 2:59PM EST285.0020.110.000.000.00-406.25%
BA220617C002900002020-11-10 2:59PM EST290.0019.250.000.000.00-506.25%
BA220617C002950002020-11-09 2:24PM EST295.0017.600.000.000.00-106.25%
BA220617C003000002020-11-10 3:58PM EST300.0017.830.000.000.00-16806.25%
BA220617C003100002020-11-09 2:55PM EST310.0017.220.000.000.00-906.25%
BA220617C003200002020-11-10 12:41PM EST320.0015.900.000.000.00-1506.25%
BA220617C003300002020-11-10 1:31PM EST330.0013.500.000.000.00-306.25%
BA220617C003400002020-11-10 3:14PM EST340.0012.800.000.000.00-26506.25%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA220617P000500002020-11-10 3:41PM EST50.001.780.000.000.00-123025.00%
BA220617P000550002020-11-09 1:32PM EST55.002.050.000.000.00-32025.00%
BA220617P000600002020-11-10 3:41PM EST60.002.650.000.000.00-10025.00%
BA220617P000650002020-11-09 2:57PM EST65.003.000.000.000.00-7025.00%
BA220617P000700002020-11-09 9:34AM EST70.003.200.000.000.00-11012.50%
BA220617P000750002020-11-06 11:31AM EST75.006.000.000.000.00-1012.50%
BA220617P000800002020-11-10 2:00PM EST80.004.870.000.000.00-21012.50%
BA220617P000850002020-11-10 10:06AM EST85.005.820.000.000.00-4012.50%
BA220617P000900002020-11-10 12:45PM EST90.006.720.000.000.00-5012.50%
BA220617P000950002020-11-09 2:59PM EST95.008.090.000.000.00-1012.50%
BA220617P001000002020-11-10 9:50AM EST100.008.760.000.000.00-3012.50%
BA220617P001050002020-11-10 11:10AM EST105.0010.080.000.000.00-10012.50%
BA220617P001100002020-11-10 11:19AM EST110.0011.050.000.000.00-2012.50%
BA220617P001150002020-11-10 1:36PM EST115.0012.750.000.000.00-5012.50%
BA220617P001200002020-11-10 11:49AM EST120.0014.000.000.000.00-806.25%
BA220617P001250002020-11-10 3:23PM EST125.0016.080.000.000.00-106.25%
BA220617P001300002020-11-10 1:56PM EST130.0017.700.000.000.00-1306.25%
BA220617P001350002020-11-10 1:56PM EST135.0019.020.000.000.00-106.25%
BA220617P001400002020-11-09 3:09PM EST140.0020.720.000.000.00-206.25%
BA220617P001450002020-11-09 3:52PM EST145.0022.910.000.000.00-306.25%
BA220617P001500002020-11-10 3:23PM EST150.0025.280.000.000.00-506.25%
BA220617P001550002020-11-09 3:53PM EST155.0028.320.000.000.00-1706.25%
BA220617P001600002020-11-10 2:08PM EST160.0030.200.000.000.00-303.13%
BA220617P001650002020-11-09 12:04PM EST165.0033.800.000.000.00-2803.13%
BA220617P001700002020-11-09 12:29PM EST170.0036.700.000.000.00-203.13%
BA220617P001750002020-11-06 10:15AM EST175.0038.500.000.000.00-103.13%
BA220617P001800002020-11-09 12:29PM EST180.0040.700.000.000.00-103.13%
BA220617P001850002020-11-10 12:32PM EST185.0042.160.000.000.00-201.56%
BA220617P001900002020-11-10 10:12AM EST190.0044.500.000.000.00-101.56%
BA220617P001950002020-11-10 12:32PM EST195.0047.940.000.000.00-101.56%
BA220617P002000002020-11-10 3:38PM EST200.0052.450.000.000.00-11300.78%
BA220617P002050002020-11-03 1:11PM EST205.0072.800.000.000.00-1300.39%
BA220617P002100002020-11-06 12:02PM EST210.0073.640.000.000.00-200.00%
BA220617P002150002020-10-06 8:49AM EST215.0072.350.000.000.00-2370.00%
BA220617P002200002020-10-30 8:53AM EST220.0089.220.000.000.00-200.00%
BA220617P002250002020-11-05 3:41PM EST225.0072.940.000.000.00-100.00%
BA220617P002300002020-11-10 1:37PM EST230.0072.000.000.000.00-100.00%
BA220617P002350002020-09-01 9:38AM EST235.0090.3791.0592.650.00-505072.68%
BA220617P002400002020-10-08 11:58AM EST240.0095.7094.5098.800.00-121173.86%
BA220617P002450002020-10-16 2:42PM EST245.0097.400.000.000.00-300.00%
BA220617P002500002020-11-10 11:45AM EST250.0087.000.000.000.00-5300.00%
BA220617P002550002020-09-30 11:38AM EST255.00106.95119.00123.500.00-32287.44%
BA220617P002600002020-11-02 3:23PM EST260.0096.250.000.000.00-100.00%
BA220617P002650002020-10-29 12:23PM EST265.00127.800.000.000.00-400.00%
BA220617P002700002020-10-29 1:31PM EST270.00130.800.000.000.00-600.00%
BA220617P002750002020-11-03 3:38PM EST275.00130.550.000.000.00-600.00%
BA220617P002800002020-10-28 10:21AM EST280.00139.610.000.000.00-1000.00%
BA220617P002850002020-11-03 1:34PM EST285.00119.450.000.000.00-100.00%
BA220617P002900002020-10-30 9:18AM EST290.00151.000.000.000.00-100.00%
BA220617P002950002020-10-15 11:20AM EST295.00143.200.000.000.00-200.00%
BA220617P003000002020-11-05 11:01AM EST300.00134.600.000.000.00-1000.00%
BA220617P003100002020-10-29 1:31PM EST310.00143.000.000.000.00-1000.00%
BA220617P003200002020-10-28 10:57AM EST320.00175.120.000.000.00-100.00%
BA220617P003300002020-10-06 9:44AM EST330.00174.350.000.000.00-30410.00%
BA220617P003400002020-11-05 1:33PM EST340.00187.600.000.000.00-100.00%