BA - The Boeing Company

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 janvier 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA200131C002200002020-01-24 11:48AM EST220.0097.2994.3099.000.00--30163.28%
BA200131C002250002020-01-24 11:48AM EST225.0092.4089.3094.000.00--63154.30%
BA200131C002300002020-01-24 3:20PM EST230.0093.8084.3088.950.00--31139.84%
BA200131C002500002020-01-27 3:17PM EST250.0069.0964.6568.550.00--3100.78%
BA200131C002550002020-01-27 12:15PM EST255.0063.5759.7563.600.00-234105.86%
BA200131C002600002020-01-22 11:28AM EST260.0047.5154.4059.000.00-13100.20%
BA200131C002650002020-01-22 1:48PM EST265.0046.8049.4054.000.00-2191.60%
BA200131C002700002020-01-28 1:38PM EST270.0046.6544.5049.00-3.35-6.70%2287.21%
BA200131C002750002020-01-23 12:05PM EST275.0039.6039.7044.150.00--187.89%
BA200131C002800002020-01-28 2:20PM EST280.0037.2035.4038.70-0.04-0.11%567483.20%
BA200131C002850002020-01-28 2:33PM EST285.0032.3929.9034.45+0.74+2.34%22177.20%
BA200131C002875002020-01-27 2:51PM EST287.5028.7527.4032.000.00--172.80%
BA200131C002900002020-01-28 3:21PM EST290.0027.2025.6029.05-1.04-3.68%24570.70%
BA200131C002925002020-01-28 11:19AM EST292.5023.6523.4026.65-2.50-9.56%61269.58%
BA200131C002950002020-01-28 3:18PM EST295.0022.2821.2523.80-2.57-10.34%97264.04%
BA200131C002975002020-01-28 3:50PM EST297.5020.2019.7521.10-1.55-7.13%414965.09%
BA200131C003000002020-01-28 3:57PM EST300.0018.4517.6018.85-0.75-3.91%79140863.35%
BA200131C003025002020-01-28 3:41PM EST302.5015.8015.6016.70-1.38-8.03%12210862.38%
BA200131C003050002020-01-28 3:55PM EST305.0014.4013.6014.60-0.83-5.45%47835360.67%
BA200131C003075002020-01-28 3:52PM EST307.5012.0711.7512.60-1.53-11.25%11139759.30%
BA200131C003100002020-01-28 3:50PM EST310.0010.209.8510.90-1.45-12.45%16878858.09%
BA200131C003125002020-01-28 3:56PM EST312.509.008.159.40-1.20-11.76%17334657.54%
BA200131C003150002020-01-28 3:59PM EST315.007.397.107.65-1.04-12.34%1,4141,15457.50%
BA200131C003175002020-01-28 3:59PM EST317.505.895.856.10-1.11-15.86%1,4541,00456.12%
BA200131C003200002020-01-28 3:59PM EST320.004.854.455.05-1.01-17.24%2,3182,31854.92%
BA200131C003225002020-01-28 3:59PM EST322.503.753.653.90-1.04-21.71%1,02670954.57%
BA200131C003250002020-01-28 3:59PM EST325.002.902.802.95-0.96-24.87%3,4723,18053.47%
BA200131C003275002020-01-28 3:59PM EST327.502.141.962.29-1.01-32.06%2,4811,16152.34%
BA200131C003300002020-01-28 3:59PM EST330.001.621.551.60-0.78-32.50%3,6164,60351.93%
BA200131C003325002020-01-28 3:59PM EST332.501.100.981.25-0.78-41.49%9381,21751.10%
BA200131C003350002020-01-28 3:59PM EST335.000.820.700.93-0.68-45.33%2,1722,72951.22%
BA200131C003375002020-01-28 3:59PM EST337.500.620.530.62-0.57-47.90%1,39295351.07%
BA200131C003400002020-01-28 3:59PM EST340.000.450.450.46-0.47-51.09%3,3584,25452.44%
BA200131C003425002020-01-28 3:59PM EST342.500.330.270.36-0.41-55.41%5281,45652.34%
BA200131C003450002020-01-28 3:59PM EST345.000.220.220.25-0.36-62.07%9531,01853.13%
BA200131C003475002020-01-28 3:47PM EST347.500.200.060.22-0.27-57.45%28247451.95%
BA200131C003500002020-01-28 3:59PM EST350.000.150.140.15-0.24-61.54%1,3842,16755.57%
BA200131C003525002020-01-28 3:53PM EST352.500.130.120.17-0.19-59.38%24648958.79%
BA200131C003550002020-01-28 3:58PM EST355.000.100.100.13-0.16-61.54%3732,31659.96%
BA200131C003575002020-01-28 3:57PM EST357.500.090.060.09-0.13-59.09%22554859.38%
BA200131C003600002020-01-28 3:57PM EST360.000.080.050.11-0.10-55.56%5562,17962.89%
BA200131C003625002020-01-28 3:49PM EST362.500.050.000.13-0.11-68.75%2848164.06%
BA200131C003650002020-01-28 3:51PM EST365.000.060.050.08-0.08-57.14%13958366.80%
BA200131C003675002020-01-28 3:48PM EST367.500.040.040.05-0.08-66.67%933766.60%
BA200131C003700002020-01-28 3:48PM EST370.000.050.010.08-0.05-50.00%4396269.14%
BA200131C003725002020-01-28 11:03AM EST372.500.050.030.08-0.05-50.00%5936973.44%
BA200131C003750002020-01-28 2:44PM EST375.000.040.030.06-0.04-50.00%1163874.41%
BA200131C003775002020-01-28 3:57PM EST377.500.030.060.06-0.06-66.67%212379.69%
BA200131C003800002020-01-28 3:57PM EST380.000.020.020.03-0.03-60.00%2955774.61%
BA200131C003825002020-01-27 10:14AM EST382.500.040.000.050.00-1055777.34%
BA200131C003850002020-01-28 3:28PM EST385.000.020.000.02-0.01-33.33%1159473.44%
BA200131C003875002020-01-27 2:24PM EST387.500.030.030.050.00-2078485.94%
BA200131C003900002020-01-27 3:56PM EST390.000.030.020.030.00-1456083.98%
BA200131C003950002020-01-28 1:51PM EST395.000.010.000.03-0.03-75.00%1047784.38%
BA200131C004000002020-01-28 11:54AM EST400.000.020.000.040.00-1012491.41%
BA200131C004050002020-01-24 2:59PM EST405.000.120.000.040.00-12595.31%
BA200131C004100002020-01-24 3:45PM EST410.000.060.000.110.00-412110.16%
BA200131C004150002020-01-27 12:41PM EST415.000.010.000.050.00-1017106.25%
BA200131C004200002020-01-28 2:41PM EST420.000.010.010.11-0.05-83.33%126120.31%
Options de ventepour31 janvier 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA200131P001900002020-01-22 2:12PM EST190.000.01-0.020.00-1012192.19%
BA200131P002000002020-01-22 2:13PM EST200.000.03-0.110.00--6206.64%
BA200131P002050002020-01-27 9:59AM EST205.000.02-0.060.00-1520183.59%
BA200131P002100002020-01-24 3:10PM EST210.000.010.000.040.00--102156.25%
BA200131P002200002020-01-24 2:42PM EST220.000.06-0.110.00--15167.58%
BA200131P002250002020-01-27 3:36PM EST225.000.010.010.110.00-12145147.27%
BA200131P002300002020-01-28 3:58PM EST230.000.010.010.020.00-26153120.31%
BA200131P002350002020-01-28 2:46PM EST235.000.020.010.03+0.01+100.00%10294116.41%
BA200131P002400002020-01-28 3:33PM EST240.000.030.020.03+0.01+50.00%70429110.94%
BA200131P002450002020-01-28 3:16PM EST245.000.040.000.050.00-218356103.13%
BA200131P002500002020-01-28 3:56PM EST250.000.050.030.06+0.02+66.67%569716102.34%
BA200131P002550002020-01-28 3:55PM EST255.000.070.050.080.00-2161,81698.44%
BA200131P002600002020-01-28 3:59PM EST260.000.090.090.110.00-15287495.70%
BA200131P002650002020-01-28 3:59PM EST265.000.130.020.130.00-4041,42484.38%
BA200131P002675002020-01-28 3:50PM EST267.500.160.110.17-0.02-11.11%347587.50%
BA200131P002700002020-01-28 3:59PM EST270.000.180.180.20-0.01-5.26%17695187.21%
BA200131P002725002020-01-28 3:57PM EST272.500.200.010.22-0.06-23.08%1104176.95%
BA200131P002750002020-01-28 3:59PM EST275.000.270.240.28-0.02-6.90%7801,52482.72%
BA200131P002775002020-01-28 3:58PM EST277.500.290.230.34-0.14-32.56%3145279.49%
BA200131P002800002020-01-28 3:57PM EST280.000.350.350.39-0.10-22.22%8561,69178.71%
BA200131P002825002020-01-28 3:52PM EST282.500.460.400.46-0.07-13.21%14611276.27%
BA200131P002850002020-01-28 3:59PM EST285.000.520.490.53-0.20-27.78%5741,55274.07%
BA200131P002875002020-01-28 3:59PM EST287.500.570.490.62-0.12-17.39%28316070.46%
BA200131P002900002020-01-28 3:59PM EST290.000.660.660.75-0.26-28.26%1,7412,53469.29%
BA200131P002925002020-01-28 3:59PM EST292.500.870.740.88-0.23-20.91%37434166.41%
BA200131P002950002020-01-28 3:59PM EST295.001.051.001.11-0.32-23.36%1,0471,70965.72%
BA200131P002975002020-01-28 3:59PM EST297.501.301.201.39-0.38-22.62%44336664.01%
BA200131P003000002020-01-28 3:59PM EST300.001.651.601.65-0.43-20.67%3,8495,79462.79%
BA200131P003025002020-01-28 3:59PM EST302.502.001.912.13-0.62-23.66%1,21681161.50%
BA200131P003050002020-01-28 3:59PM EST305.002.492.332.63-0.56-18.36%1,3572,33259.99%
BA200131P003075002020-01-28 3:58PM EST307.503.052.903.15-0.65-17.57%89680758.37%
BA200131P003100002020-01-28 3:59PM EST310.003.753.553.95-0.80-17.58%1,9413,22757.47%
BA200131P003125002020-01-28 3:59PM EST312.504.664.305.00-0.59-11.24%75981756.96%
BA200131P003150002020-01-28 3:59PM EST315.005.705.605.85-0.65-10.24%2,1871,62056.70%
BA200131P003175002020-01-28 3:59PM EST317.506.806.457.25-0.70-9.33%1,4501,42955.55%
BA200131P003200002020-01-28 3:59PM EST320.007.857.608.40-0.97-11.00%6402,44453.22%
BA200131P003225002020-01-28 3:58PM EST322.509.509.0010.15-0.75-7.32%1251,08953.26%
BA200131P003250002020-01-28 3:57PM EST325.0011.1010.6511.80-0.27-2.37%32891552.56%
BA200131P003275002020-01-28 3:52PM EST327.5013.2912.5513.50+0.14+1.06%10531451.90%
BA200131P003300002020-01-28 3:44PM EST330.0015.1714.5015.45+0.06+0.40%13095451.42%
BA200131P003325002020-01-28 3:50PM EST332.5017.4016.4517.70+0.35+2.05%5229051.42%
BA200131P003350002020-01-28 2:46PM EST335.0018.0718.6519.80-0.73-3.88%3947550.68%
BA200131P003375002020-01-28 2:52PM EST337.5020.7020.2522.65-0.05-0.24%2218970.19%
BA200131P003400002020-01-28 2:53PM EST340.0023.0022.6524.45-0.80-3.36%4364864.16%
BA200131P003425002020-01-28 10:05AM EST342.5026.9124.5028.05+1.46+5.74%55153.03%
BA200131P003450002020-01-28 2:38PM EST345.0027.6527.1030.30-0.85-2.98%527654.10%
BA200131P003475002020-01-27 12:45PM EST347.5028.1028.8533.300.00-152951.66%
BA200131P003500002020-01-28 2:33PM EST350.0033.3232.0035.20+0.77+2.37%718556.45%
BA200131P003525002020-01-27 1:48PM EST352.5034.1533.8038.300.00-202856.45%
BA200131P003550002020-01-28 10:22AM EST355.0041.6536.2540.80+3.13+8.13%12457.42%
BA200131P003575002020-01-24 2:12PM EST357.5044.3338.7543.300.00-6760.55%
BA200131P003600002020-01-28 11:15AM EST360.0045.2741.2045.70+3.62+8.69%52450.00%
BA200131P003625002020-01-23 2:28PM EST362.5046.2043.7048.300.00-1263.48%
BA200131P003650002020-01-22 11:03AM EST365.0055.6146.2550.800.00-2669.14%
BA200131P003675002020-01-07 11:02AM EST367.5028.5549.2553.300.00-1588.48%
BA200131P003700002020-01-23 11:40AM EST370.0055.2551.7555.800.00-6791.80%
BA200131P003725002019-12-16 9:43AM EST372.5040.8339.9541.700.00--00.00%
BA200131P003750002020-01-21 3:39PM EST375.0056.7556.7560.800.00-2298.14%
BA200131P003775002020-01-27 10:04AM EST377.5057.3559.2063.300.00-12100.00%
BA200131P003800002020-01-17 1:54PM EST380.0054.2461.0065.750.00-645156.74%
BA200131P003825002019-12-26 3:24PM EST382.5052.7861.4564.050.00-10100.00%
BA200131P003850002020-01-14 1:10PM EST385.0074.1566.8070.800.00--11111.82%
BA200131P003900002019-12-17 12:10PM EST390.0060.5557.2058.950.00--00.00%
BA200131P004000002020-01-24 9:30AM EST400.0077.4081.7585.800.00-110128.03%
BA200131P004050002019-12-26 9:58AM EST405.0073.7083.0586.400.00--00.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages