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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA230120C000750002020-12-04 3:59PM EST75.00165.00161.00166.00-5.50-3.23%115962.50%
BA230120C000800002020-12-03 9:53AM EST80.00160.50156.50161.500.00-23160.71%
BA230120C000850002020-11-27 12:54PM EST85.00137.00152.05157.000.00-496859.03%
BA230120C000900002020-11-24 3:09PM EST90.00137.00148.10153.000.00-202558.61%
BA230120C000950002020-12-04 11:31AM EST95.00148.47144.00149.00-5.65-3.67%5457.86%
BA230120C001000002020-12-04 1:57PM EST100.00142.00140.05144.90-7.80-5.21%224657.08%
BA230120C001050002020-12-02 3:34PM EST105.00130.33135.60140.500.00-2955.45%
BA230120C001100002020-12-03 1:37PM EST110.00141.90132.20136.800.00-13955.44%
BA230120C001150002020-12-02 12:23PM EST115.00117.33128.20133.000.00-11154.68%
BA230120C001200002020-11-30 11:24AM EST120.00107.79124.50129.500.00-11,25454.34%
BA230120C001250002020-12-02 3:44PM EST125.00130.25121.50126.000.00-17854.41%
BA230120C001300002020-12-03 10:30AM EST130.00123.00117.05121.950.00-35152.95%
BA230120C001350002020-12-04 9:30AM EST135.00119.99114.10118.95+16.11+15.51%12953.20%
BA230120C001400002020-12-03 1:16PM EST140.00120.60110.50114.850.00-226452.21%
BA230120C001450002020-12-03 1:06PM EST145.00117.63107.30112.000.00-1114552.20%
BA230120C001500002020-12-04 11:57AM EST150.00107.00104.25108.90-7.50-6.55%149552.04%
BA230120C001550002020-11-30 3:23PM EST155.0085.55101.30105.350.00-218251.59%
BA230120C001600002020-12-04 11:53AM EST160.0099.5097.80102.40-8.10-7.53%354751.11%
BA230120C001650002020-12-04 10:44AM EST165.0097.7095.00100.00-7.00-6.69%124651.23%
BA230120C001700002020-12-04 2:43PM EST170.0094.4591.7596.35-4.30-4.35%1171250.40%
BA230120C001750002020-12-03 2:50PM EST175.0091.6589.2593.95-6.05-6.19%19950.53%
BA230120C001800002020-12-04 2:37PM EST180.0088.3786.5091.00-7.83-8.14%534750.19%
BA230120C001850002020-12-04 1:26PM EST185.0085.0083.7588.35-7.50-8.11%95152.08%
BA230120C001900002020-12-03 1:18PM EST190.0090.1881.2585.900.00-108551.96%
BA230120C001950002020-12-04 12:33PM EST195.0080.8079.1083.40-6.16-7.08%15251.73%
BA230120C002000002020-12-04 2:12PM EST200.0079.0076.3080.85-6.00-7.06%1287151.41%
BA230120C002050002020-12-03 2:40PM EST205.0082.1673.8578.150.00-26950.91%
BA230120C002100002020-12-03 3:27PM EST210.0080.7071.7576.350.00-3214351.14%
BA230120C002150002020-12-04 2:42PM EST215.0071.8069.9074.35-5.19-6.74%1210051.14%
BA230120C002200002020-12-04 3:54PM EST220.0069.2567.7072.50-3.75-5.14%736451.22%
BA230120C002250002020-12-04 3:10PM EST225.0067.7065.2069.85-3.80-5.31%107550.61%
BA230120C002300002020-12-04 3:28PM EST230.0065.6065.0068.30-4.50-6.42%157650.84%
BA230120C002350002020-12-04 3:52PM EST235.0065.9561.8565.75-4.45-6.32%125450.23%
BA230120C002400002020-12-04 3:58PM EST240.0062.4060.2564.15-3.94-5.94%3647050.33%
BA230120C002450002020-12-03 12:42PM EST245.0065.9557.7562.250.00-131650.16%
BA230120C002500002020-12-04 3:38PM EST250.0057.0057.5060.80-7.25-11.28%2153850.30%
BA230120C002550002020-12-03 12:34PM EST255.0063.5054.1558.800.00-41049.99%
BA230120C002600002020-12-04 3:38PM EST260.0055.0054.0056.20-2.44-4.25%101,80149.18%
BA230120C002650002020-12-03 12:39PM EST265.0058.6050.9054.900.00-110249.33%
BA230120C002700002020-12-04 1:59PM EST270.0051.5049.1053.55-2.50-4.63%211049.40%
BA230120C002750002020-12-04 11:52AM EST275.0050.8347.6552.30-2.72-5.08%14849.52%
BA230120C002800002020-12-04 10:36AM EST280.0052.1546.5550.95+0.58+1.12%25449.53%
BA230120C002850002020-12-04 12:00PM EST285.0047.7044.7549.10-1.75-3.54%15849.14%
BA230120C002900002020-12-04 12:51PM EST290.0044.5045.4047.25-3.50-7.29%5035748.72%
BA230120C003000002020-12-04 2:07PM EST300.0043.5042.9544.00-4.31-9.01%1019348.13%
BA230120C003100002020-12-04 11:27AM EST310.0041.8538.0542.85-4.70-10.10%16448.99%
BA230120C003200002020-12-04 12:10PM EST320.0038.8535.7039.50-3.05-7.28%612148.12%
BA230120C003300002020-12-04 3:23PM EST330.0036.5034.1038.20-2.23-5.76%142,03548.67%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA230120P000750002020-12-04 9:40AM EST75.003.503.003.700.00-464254.10%
BA230120P000800002020-12-01 3:19PM EST80.004.753.504.250.00-114353.17%
BA230120P000850002020-12-03 3:10PM EST85.004.473.406.250.00-68653.46%
BA230120P000900002020-12-04 3:48PM EST90.005.454.057.10-1.46-21.13%22052.87%
BA230120P000950002020-12-04 3:22PM EST95.006.204.758.10-0.03-0.48%234552.39%
BA230120P001000002020-12-04 12:33PM EST100.007.206.808.25+0.20+2.86%116452.34%
BA230120P001050002020-12-04 2:21PM EST105.008.207.5010.20+0.20+2.50%27352.55%
BA230120P001100002020-11-27 9:30AM EST110.009.077.3511.400.00-17851.03%
BA230120P001150002020-12-03 1:32PM EST115.0011.008.4012.65+1.20+12.24%14050.65%
BA230120P001200002020-12-04 3:54PM EST120.0011.009.5013.00-0.25-2.22%114652.33%
BA230120P001250002020-11-25 11:52AM EST125.0013.6010.7514.000.00-16551.39%
BA230120P001300002020-12-03 1:35PM EST130.0014.0312.1516.85+0.02+0.14%54753.07%
BA230120P001350002020-12-04 12:01PM EST135.0015.6013.6018.45+1.45+10.25%12552.76%
BA230120P001400002020-12-01 2:54PM EST140.0019.1515.0520.000.00-1014952.29%
BA230120P001450002020-11-19 3:02PM EST145.0024.9416.7520.250.00-12450.17%
BA230120P001500002020-12-04 3:21PM EST150.0020.3719.2520.95+0.72+3.66%13839348.64%
BA230120P001550002020-12-03 1:18PM EST155.0022.2520.0024.000.00-524549.81%
BA230120P001600002020-12-03 1:18PM EST160.0023.8222.0027.000.00-646450.72%
BA230120P001650002020-12-03 11:48AM EST165.0025.0024.0029.000.00-36650.44%
BA230120P001700002020-12-04 12:59PM EST170.0028.0026.0031.00+1.10+4.09%453150.10%
BA230120P001750002020-12-03 1:20PM EST175.0029.3028.0033.000.00-1917449.69%
BA230120P001800002020-12-04 2:08PM EST180.0032.0032.5033.00+0.39+1.23%1034747.33%
BA230120P001850002020-12-04 2:20PM EST185.0035.0032.5037.50-1.60-4.37%120049.20%
BA230120P001900002020-12-03 12:24PM EST190.0036.6234.5038.000.00-107147.28%
BA230120P001950002020-12-04 12:58PM EST195.0039.2737.5042.50+0.27+0.69%311448.93%
BA230120P002000002020-12-04 3:37PM EST200.0042.5039.5044.00+0.50+1.19%241,30347.85%
BA230120P002050002020-12-04 9:31AM EST205.0044.5542.5546.95+0.64+1.46%577447.98%
BA230120P002100002020-12-04 3:15PM EST210.0047.1045.0050.00+0.96+2.08%12448.13%
BA230120P002150002020-12-03 10:09AM EST215.0049.0048.0552.450.00-11847.73%
BA230120P002200002020-12-04 1:55PM EST220.0053.5450.5055.50+1.29+2.47%1133047.77%
BA230120P002250002020-12-04 3:43PM EST225.0056.0054.0058.50+1.64+3.02%52047.73%
BA230120P002300002020-12-04 12:10PM EST230.0058.5556.5061.50+2.55+4.55%16547.63%
BA230120P002350002020-12-03 3:48PM EST235.0060.5059.5064.500.00-11747.50%
BA230120P002400002020-12-03 3:53PM EST240.0063.0062.5067.000.00-12717746.93%
BA230120P002450002020-12-03 12:09PM EST245.0065.4766.0070.500.00-2547.10%
BA230120P002500002020-12-03 3:10PM EST250.0069.2569.1073.350.00-1917246.73%
BA230120P002550002020-12-03 2:48PM EST255.0072.5372.1577.000.00-132446.93%
BA230120P002600002020-11-30 2:44PM EST260.0086.5075.6579.850.00-110546.49%
BA230120P002700002020-12-03 2:10PM EST270.0082.0082.1586.300.00-4646.07%
BA230120P002750002020-12-04 1:52PM EST275.0088.0085.6089.90-6.00-6.38%5746.08%
BA230120P002800002020-12-04 12:18PM EST280.0091.5089.2093.30+1.50+1.67%23045.92%
BA230120P002850002020-11-20 10:45AM EST285.00111.7392.8597.200.00-1046.09%
BA230120P002900002020-11-23 3:38PM EST290.00109.9096.4099.000.00-12444.68%
BA230120P003000002020-12-04 1:07PM EST300.00105.95103.70108.30+3.45+3.37%21245.97%
BA230120P003100002020-11-30 1:04PM EST310.00111.20111.15115.85-0.30-0.27%1345.87%
BA230120P003200002020-12-04 12:02PM EST320.00121.50118.50123.50+3.60+3.05%1145.72%