Marchés français ouverture 7 h 7 min
Dow Jones
27 173,96+358,56(+1,34 %)Nasdaq
10 913,56+241,26(+2,26 %)Nikkei 225
23 204,62+116,82(+0,51 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,03+9,98 (+6,83 %)
À la clôture : 4:00PM EDT
Options d’achatpour2 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201002C00080000 | 2020-09-21 3:58PM EDT | 80.00 | 76.45 | 75.05 | 77.15 | 0.00 | - | 5 | 5 | 212.50% |
| BA201002C00085000 | 2020-09-21 12:50PM EDT | 85.00 | 72.00 | 70.30 | 72.15 | +72.00 | - | - | 7 | 222.66% |
| BA201002C00090000 | 2020-09-21 3:10PM EDT | 90.00 | 66.95 | 65.30 | 67.15 | 0.00 | - | 12 | 12 | 203.52% |
| BA201002C00093000 | 2020-09-22 12:07PM EDT | 93.00 | 63.01 | 62.30 | 64.15 | +63.01 | - | - | 9 | 192.77% |
| BA201002C00094000 | 2020-09-22 9:35AM EDT | 94.00 | 62.45 | 61.30 | 63.15 | +62.45 | - | - | 1 | 189.26% |
| BA201002C00095000 | 2020-09-21 3:33PM EDT | 95.00 | 61.70 | 60.30 | 62.15 | +61.70 | - | - | 8 | 185.74% |
| BA201002C00096000 | 2020-09-25 9:30AM EDT | 96.00 | 50.65 | 59.30 | 61.15 | +50.65 | - | 1 | 0 | 182.23% |
| BA201002C00097000 | 2020-09-24 2:52PM EDT | 97.00 | 49.10 | 58.30 | 60.20 | +49.10 | - | - | 2 | 182.03% |
| BA201002C00099000 | 2020-09-22 3:58PM EDT | 99.00 | 57.90 | 56.30 | 58.20 | +57.90 | - | - | 7 | 175.20% |
| BA201002C00100000 | 2020-09-21 10:49AM EDT | 100.00 | 55.75 | 55.30 | 57.20 | 0.00 | - | 2 | 4 | 171.68% |
| BA201002C00101000 | 2020-09-22 3:31PM EDT | 101.00 | 55.55 | 54.30 | 56.20 | +55.55 | - | - | 54 | 168.36% |
| BA201002C00102000 | 2020-09-24 1:10PM EDT | 102.00 | 45.44 | 53.10 | 55.20 | +45.44 | - | - | 19 | 150.78% |
| BA201002C00103000 | 2020-09-22 3:57PM EDT | 103.00 | 54.00 | 52.10 | 54.20 | +54.00 | - | - | 20 | 147.66% |
| BA201002C00104000 | 2020-09-22 3:57PM EDT | 104.00 | 53.00 | 51.30 | 53.20 | +53.00 | - | - | 24 | 158.40% |
| BA201002C00105000 | 2020-09-24 1:23PM EDT | 105.00 | 43.60 | 50.10 | 52.20 | 0.00 | - | 2 | 24 | 141.80% |
| BA201002C00106000 | 2020-09-23 10:58AM EDT | 106.00 | 50.85 | 49.10 | 51.20 | +50.85 | - | - | 34 | 138.67% |
| BA201002C00107000 | 2020-09-24 1:22PM EDT | 107.00 | 41.40 | 48.35 | 50.20 | +41.40 | - | - | 11 | 151.17% |
| BA201002C00108000 | 2020-09-25 3:34PM EDT | 108.00 | 46.65 | 47.35 | 49.20 | +46.65 | - | 1 | 66 | 148.05% |
| BA201002C00109000 | 2020-09-24 9:42AM EDT | 109.00 | 38.25 | 46.35 | 48.20 | +38.25 | - | - | 49 | 144.73% |
| BA201002C00110000 | 2020-09-24 2:48PM EDT | 110.00 | 36.80 | 45.10 | 47.20 | 0.00 | - | 4 | 9 | 126.95% |
| BA201002C00111000 | 2020-09-24 1:54PM EDT | 111.00 | 37.65 | 44.35 | 46.20 | +37.65 | - | - | 57 | 138.48% |
| BA201002C00112000 | 2020-09-22 3:42PM EDT | 112.00 | 44.65 | 43.35 | 45.20 | +44.65 | - | - | 14 | 135.16% |
| BA201002C00113000 | 2020-09-24 1:54PM EDT | 113.00 | 35.70 | 42.15 | 44.20 | +35.70 | - | - | 71 | 121.48% |
| BA201002C00114000 | 2020-09-23 11:12AM EDT | 114.00 | 42.20 | 41.15 | 43.20 | +42.20 | - | - | 22 | 118.75% |
| BA201002C00115000 | 2020-09-24 3:49PM EDT | 115.00 | 31.50 | 40.35 | 42.20 | 0.00 | - | 1 | 3 | 125.98% |
| BA201002C00120000 | 2020-09-25 3:52PM EDT | 120.00 | 35.35 | 35.40 | 37.15 | +35.35 | - | 600 | 2,371 | 110.74% |
| BA201002C00122000 | 2020-09-22 10:59AM EDT | 122.00 | 33.55 | 33.40 | 35.10 | +33.55 | - | - | 1 | 102.93% |
| BA201002C00123000 | 2020-09-24 2:18PM EDT | 123.00 | 25.15 | 32.40 | 33.90 | +25.15 | - | - | 2 | 90.63% |
| BA201002C00124000 | 2020-09-22 10:39AM EDT | 124.00 | 32.65 | 31.20 | 33.10 | +32.65 | - | - | 4 | 87.89% |
| BA201002C00125000 | 2020-09-25 10:05AM EDT | 125.00 | 25.40 | 30.55 | 31.85 | +4.71 | +22.76% | 2 | 34 | 90.14% |
| BA201002C00126000 | 2020-09-24 3:09PM EDT | 126.00 | 20.10 | 29.25 | 31.10 | +20.10 | - | - | 22 | 85.16% |
| BA201002C00127000 | 2020-09-24 9:40AM EDT | 127.00 | 19.85 | 28.30 | 30.35 | +19.85 | - | - | 3 | 93.46% |
| BA201002C00128000 | 2020-09-25 9:46AM EDT | 128.00 | 21.40 | 27.65 | 28.90 | +21.40 | - | 1 | 12 | 87.40% |
| BA201002C00129000 | 2020-09-25 1:39PM EDT | 129.00 | 23.35 | 26.60 | 28.30 | +23.35 | - | 3 | 5 | 94.14% |
| BA201002C00130000 | 2020-09-25 3:04PM EDT | 130.00 | 25.11 | 25.65 | 26.90 | +8.36 | +49.91% | 50 | 316 | 81.64% |
| BA201002C00131000 | 2020-09-25 3:05PM EDT | 131.00 | 24.07 | 24.60 | 26.35 | +24.07 | - | 3 | 7 | 89.06% |
| BA201002C00132000 | 2020-09-25 12:40PM EDT | 132.00 | 20.00 | 23.65 | 24.95 | +20.00 | - | 8 | 4 | 77.44% |
| BA201002C00133000 | 2020-09-25 2:50PM EDT | 133.00 | 22.10 | 23.15 | 24.35 | +22.10 | - | 11 | 3 | 93.07% |
| BA201002C00134000 | 2020-09-25 10:52AM EDT | 134.00 | 16.48 | 21.80 | 23.45 | +16.48 | - | 14 | 3 | 85.45% |
| BA201002C00135000 | 2020-09-25 3:21PM EDT | 135.00 | 20.40 | 20.70 | 22.10 | +6.50 | +46.76% | 35 | 13 | 73.54% |
| BA201002C00136000 | 2020-09-25 3:49PM EDT | 136.00 | 19.20 | 19.85 | 21.05 | +19.20 | - | 20 | 1 | 72.66% |
| BA201002C00137000 | 2020-09-25 10:42AM EDT | 137.00 | 14.75 | 19.15 | 20.45 | +14.75 | - | 2 | 5 | 81.20% |
| BA201002C00138000 | 2020-09-25 2:29PM EDT | 138.00 | 15.62 | 18.35 | 19.55 | +15.62 | - | 17 | 17 | 81.93% |
| BA201002C00139000 | 2020-09-25 3:07PM EDT | 139.00 | 16.20 | 17.00 | 18.25 | +16.20 | - | 100 | 11 | 69.34% |
| BA201002C00140000 | 2020-09-25 3:25PM EDT | 140.00 | 15.35 | 16.15 | 17.40 | +7.10 | +86.06% | 93 | 151 | 70.36% |
| BA201002C00141000 | 2020-09-25 9:46AM EDT | 141.00 | 10.35 | 15.40 | 16.00 | +10.35 | - | 12 | 24 | 64.94% |
| BA201002C00142000 | 2020-09-25 3:29PM EDT | 142.00 | 14.25 | 14.40 | 15.45 | +14.25 | - | 58 | 52 | 67.29% |
| BA201002C00143000 | 2020-09-25 2:32PM EDT | 143.00 | 11.68 | 13.50 | 14.65 | +11.68 | - | 44 | 19 | 67.14% |
| BA201002C00144000 | 2020-09-25 3:46PM EDT | 144.00 | 11.85 | 12.15 | 13.70 | +11.85 | - | 37 | 81 | 60.25% |
| BA201002C00145000 | 2020-09-25 3:59PM EDT | 145.00 | 12.20 | 12.15 | 12.55 | +6.77 | +124.68% | 260 | 280 | 65.28% |
| BA201002C00146000 | 2020-09-25 3:59PM EDT | 146.00 | 11.45 | 11.30 | 11.50 | +6.55 | +133.67% | 430 | 445 | 62.31% |
| BA201002C00147000 | 2020-09-25 3:59PM EDT | 147.00 | 10.55 | 10.45 | 10.75 | +6.05 | +134.44% | 507 | 343 | 61.87% |
| BA201002C00148000 | 2020-09-25 3:56PM EDT | 148.00 | 9.85 | 9.05 | 10.05 | +5.85 | +146.25% | 498 | 268 | 56.91% |
| BA201002C00149000 | 2020-09-25 3:58PM EDT | 149.00 | 9.00 | 8.95 | 9.35 | +5.42 | +151.40% | 540 | 211 | 62.13% |
| BA201002C00150000 | 2020-09-25 3:59PM EDT | 150.00 | 8.50 | 8.30 | 8.55 | +5.25 | +161.54% | 7,603 | 1,614 | 61.62% |
| BA201002C00152500 | 2020-09-25 3:59PM EDT | 152.50 | 6.85 | 6.65 | 6.90 | +4.35 | +174.00% | 5,323 | 652 | 60.91% |
| BA201002C00155000 | 2020-09-25 3:59PM EDT | 155.00 | 5.42 | 5.40 | 5.45 | +3.54 | +188.30% | 17,633 | 1,580 | 61.52% |
| BA201002C00157500 | 2020-09-25 3:59PM EDT | 157.50 | 4.20 | 4.25 | 4.30 | +2.81 | +202.16% | 7,246 | 1,607 | 62.06% |
| BA201002C00160000 | 2020-09-25 3:59PM EDT | 160.00 | 3.25 | 3.25 | 3.35 | +2.17 | +200.93% | 22,308 | 3,802 | 62.35% |
| BA201002C00162500 | 2020-09-25 3:59PM EDT | 162.50 | 2.48 | 2.46 | 2.50 | +1.65 | +198.80% | 5,168 | 1,357 | 62.28% |
| BA201002C00165000 | 2020-09-25 3:59PM EDT | 165.00 | 1.87 | 1.85 | 1.87 | +1.20 | +179.10% | 6,959 | 1,819 | 62.74% |
| BA201002C00167500 | 2020-09-25 3:59PM EDT | 167.50 | 1.42 | 1.35 | 1.44 | +0.93 | +189.80% | 1,576 | 997 | 63.55% |
| BA201002C00170000 | 2020-09-25 3:59PM EDT | 170.00 | 1.08 | 1.05 | 1.10 | +0.64 | +145.45% | 6,571 | 2,168 | 65.11% |
| BA201002C00172500 | 2020-09-25 3:59PM EDT | 172.50 | 0.81 | 0.79 | 0.82 | +0.44 | +118.92% | 911 | 964 | 66.11% |
| BA201002C00175000 | 2020-09-25 3:59PM EDT | 175.00 | 0.63 | 0.63 | 0.67 | +0.34 | +117.24% | 2,233 | 2,568 | 68.46% |
| BA201002C00177500 | 2020-09-25 3:59PM EDT | 177.50 | 0.50 | 0.49 | 0.54 | +0.26 | +108.33% | 2,227 | 377 | 70.31% |
| BA201002C00180000 | 2020-09-25 3:59PM EDT | 180.00 | 0.44 | 0.39 | 0.44 | +0.19 | +76.00% | 3,318 | 3,110 | 72.36% |
| BA201002C00182500 | 2020-09-25 3:54PM EDT | 182.50 | 0.35 | 0.35 | 0.37 | +0.08 | +29.63% | 113 | 273 | 75.39% |
| BA201002C00185000 | 2020-09-25 3:59PM EDT | 185.00 | 0.29 | 0.26 | 0.31 | +0.11 | +61.11% | 812 | 1,326 | 76.86% |
| BA201002C00187500 | 2020-09-25 3:57PM EDT | 187.50 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 232 | 351 | 79.10% |
| BA201002C00190000 | 2020-09-25 3:59PM EDT | 190.00 | 0.23 | 0.20 | 0.24 | +0.09 | +64.29% | 533 | 1,049 | 82.42% |
| BA201002C00192500 | 2020-09-25 3:30PM EDT | 192.50 | 0.22 | 0.19 | 0.22 | +0.07 | +46.67% | 72 | 187 | 85.74% |
| BA201002C00195000 | 2020-09-25 3:56PM EDT | 195.00 | 0.18 | 0.15 | 0.18 | +0.06 | +50.00% | 459 | 617 | 86.91% |
| BA201002C00197500 | 2020-09-25 3:38PM EDT | 197.50 | 0.13 | 0.15 | 0.31 | +0.02 | +18.18% | 36 | 145 | 96.09% |
| BA201002C00200000 | 2020-09-25 3:57PM EDT | 200.00 | 0.13 | 0.14 | 0.15 | +0.02 | +18.18% | 851 | 1,738 | 93.16% |
| BA201002C00205000 | 2020-09-25 3:55PM EDT | 205.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 44 | 318 | 95.70% |
| BA201002C00210000 | 2020-09-25 3:50PM EDT | 210.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 477 | 293 | 102.15% |
| BA201002C00215000 | 2020-09-25 3:27PM EDT | 215.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 13 | 208 | 105.86% |
| BA201002C00220000 | 2020-09-25 3:57PM EDT | 220.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 303 | 736 | 108.20% |
| BA201002C00225000 | 2020-09-25 3:27PM EDT | 225.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 204 | 942 | 108.59% |
| BA201002C00230000 | 2020-09-25 2:51PM EDT | 230.00 | 0.13 | 0.03 | 0.07 | +0.09 | +225.00% | 28 | 425 | 118.75% |
| BA201002C00235000 | 2020-09-25 9:32AM EDT | 235.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 271 | 117.97% |
| BA201002C00240000 | 2020-09-25 3:35PM EDT | 240.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 52 | 1,208 | 123.44% |
| BA201002C00245000 | 2020-09-25 3:10PM EDT | 245.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 49 | 69 | 123.44% |
| BA201002C00250000 | 2020-09-25 2:46PM EDT | 250.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 698 | 131.25% |
| BA201002C00255000 | 2020-09-25 2:54PM EDT | 255.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 67 | 132.81% |
| BA201002C00260000 | 2020-09-25 2:45PM EDT | 260.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 52 | 137.50% |
| BA201002C00265000 | 2020-09-25 3:27PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 10 | 286 | 142.19% |
Options de ventepour2 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201002P00080000 | 2020-09-21 3:50PM EDT | 80.00 | 0.02 | 0.00 | 0.16 | +0.02 | - | - | 20 | 215.63% |
| BA201002P00090000 | 2020-09-18 12:52PM EDT | 90.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 5 | 7 | 182.03% |
| BA201002P00093000 | 2020-09-24 9:50AM EDT | 93.00 | 0.02 | 0.00 | 0.14 | +0.02 | - | - | 20 | 167.97% |
| BA201002P00095000 | 2020-09-21 3:24PM EDT | 95.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 50 | 50 | 146.88% |
| BA201002P00100000 | 2020-09-25 3:58PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 12 | 279 | 127.34% |
| BA201002P00103000 | 2020-09-25 9:54AM EDT | 103.00 | 0.07 | 0.00 | 0.07 | +0.07 | - | 2 | 0 | 126.56% |
| BA201002P00104000 | 2020-09-25 9:54AM EDT | 104.00 | 0.08 | 0.00 | 0.07 | +0.08 | - | 2 | 12 | 124.22% |
| BA201002P00105000 | 2020-09-24 11:28AM EDT | 105.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 52 | 56 | 121.88% |
| BA201002P00107000 | 2020-09-25 10:00AM EDT | 107.00 | 0.05 | 0.00 | 0.14 | +0.05 | - | 10 | 5 | 126.17% |
| BA201002P00108000 | 2020-09-23 2:39PM EDT | 108.00 | 0.08 | 0.00 | 0.14 | +0.08 | - | - | 5 | 123.44% |
| BA201002P00109000 | 2020-09-23 2:45PM EDT | 109.00 | 0.10 | 0.00 | 0.11 | +0.10 | - | - | 21 | 117.19% |
| BA201002P00110000 | 2020-09-25 12:48PM EDT | 110.00 | 0.06 | 0.02 | 0.06 | -0.09 | -60.00% | 6 | 158 | 110.16% |
| BA201002P00111000 | 2020-09-25 3:23PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 6 | 61 | 116.41% |
| BA201002P00112000 | 2020-09-25 3:51PM EDT | 112.00 | 0.08 | 0.00 | 0.12 | +0.08 | - | 2 | 5 | 110.16% |
| BA201002P00113000 | 2020-09-25 3:51PM EDT | 113.00 | 0.09 | 0.02 | 0.07 | +0.09 | - | 1 | 0 | 103.91% |
| BA201002P00114000 | 2020-09-25 1:39PM EDT | 114.00 | 0.07 | 0.01 | 0.07 | +0.07 | - | 3 | 26 | 99.80% |
| BA201002P00115000 | 2020-09-25 9:55AM EDT | 115.00 | 0.13 | 0.05 | 0.10 | -0.05 | -27.78% | 15 | 208 | 105.47% |
| BA201002P00116000 | 2020-09-25 3:33PM EDT | 116.00 | 0.08 | 0.04 | 0.09 | +0.08 | - | 3 | 53 | 100.78% |
| BA201002P00117000 | 2020-09-25 2:22PM EDT | 117.00 | 0.08 | 0.04 | 0.10 | +0.08 | - | 6 | 6 | 99.22% |
| BA201002P00118000 | 2020-09-24 3:07PM EDT | 118.00 | 0.26 | 0.03 | 0.10 | +0.26 | - | - | 1 | 95.70% |
| BA201002P00119000 | 2020-09-25 1:32PM EDT | 119.00 | 0.11 | 0.05 | 0.10 | +0.11 | - | 270 | 4 | 94.92% |
| BA201002P00120000 | 2020-09-25 3:54PM EDT | 120.00 | 0.05 | 0.06 | 0.09 | -0.18 | -78.26% | 403 | 391 | 92.19% |
| BA201002P00121000 | 2020-09-25 9:56AM EDT | 121.00 | 0.21 | 0.03 | 0.24 | +0.21 | - | 5 | 56 | 97.66% |
| BA201002P00122000 | 2020-09-25 11:50AM EDT | 122.00 | 0.13 | 0.07 | 0.10 | +0.13 | - | 1 | 24 | 88.67% |
| BA201002P00123000 | 2020-09-25 1:41PM EDT | 123.00 | 0.14 | 0.00 | 0.11 | +0.14 | - | 39 | 39 | 81.25% |
| BA201002P00124000 | 2020-09-25 3:57PM EDT | 124.00 | 0.09 | 0.02 | 0.11 | +0.09 | - | 20 | 59 | 80.47% |
| BA201002P00125000 | 2020-09-25 3:46PM EDT | 125.00 | 0.13 | 0.10 | 0.25 | -0.35 | -72.92% | 233 | 410 | 90.63% |
| BA201002P00126000 | 2020-09-25 3:00PM EDT | 126.00 | 0.18 | 0.09 | 0.14 | +0.18 | - | 95 | 161 | 82.03% |
| BA201002P00127000 | 2020-09-25 3:02PM EDT | 127.00 | 0.17 | 0.01 | 0.14 | +0.17 | - | 14 | 58 | 74.61% |
| BA201002P00128000 | 2020-09-25 3:58PM EDT | 128.00 | 0.12 | 0.03 | 0.19 | +0.12 | - | 26 | 57 | 76.37% |
| BA201002P00129000 | 2020-09-25 3:22PM EDT | 129.00 | 0.20 | 0.13 | 0.17 | +0.20 | - | 31 | 87 | 77.54% |
| BA201002P00130000 | 2020-09-25 3:58PM EDT | 130.00 | 0.16 | 0.16 | 0.19 | -0.51 | -76.12% | 555 | 828 | 76.76% |
| BA201002P00131000 | 2020-09-25 3:20PM EDT | 131.00 | 0.25 | 0.15 | 0.23 | +0.25 | - | 68 | 49 | 75.20% |
| BA201002P00132000 | 2020-09-25 3:12PM EDT | 132.00 | 0.30 | 0.18 | 0.24 | +0.30 | - | 30 | 168 | 73.83% |
| BA201002P00133000 | 2020-09-25 3:59PM EDT | 133.00 | 0.23 | 0.21 | 0.39 | +0.23 | - | 131 | 136 | 76.17% |
| BA201002P00134000 | 2020-09-25 3:53PM EDT | 134.00 | 0.26 | 0.24 | 0.28 | +0.26 | - | 169 | 126 | 71.09% |
| BA201002P00135000 | 2020-09-25 3:59PM EDT | 135.00 | 0.30 | 0.27 | 0.42 | -0.93 | -75.61% | 771 | 918 | 72.46% |
| BA201002P00136000 | 2020-09-25 3:54PM EDT | 136.00 | 0.32 | 0.31 | 0.36 | +0.32 | - | 207 | 142 | 69.04% |
| BA201002P00137000 | 2020-09-25 3:58PM EDT | 137.00 | 0.39 | 0.36 | 0.41 | +0.39 | - | 446 | 175 | 68.16% |
| BA201002P00138000 | 2020-09-25 3:59PM EDT | 138.00 | 0.43 | 0.42 | 0.47 | +0.43 | - | 181 | 119 | 67.48% |
| BA201002P00139000 | 2020-09-25 3:59PM EDT | 139.00 | 0.52 | 0.50 | 0.53 | +0.52 | - | 271 | 202 | 66.75% |
| BA201002P00140000 | 2020-09-25 3:59PM EDT | 140.00 | 0.60 | 0.56 | 0.60 | -1.83 | -75.31% | 4,285 | 1,925 | 65.63% |
| BA201002P00141000 | 2020-09-25 3:57PM EDT | 141.00 | 0.71 | 0.60 | 0.69 | +0.71 | - | 173 | 192 | 64.26% |
| BA201002P00142000 | 2020-09-25 3:48PM EDT | 142.00 | 0.90 | 0.72 | 0.81 | +0.90 | - | 349 | 382 | 64.11% |
| BA201002P00143000 | 2020-09-25 3:54PM EDT | 143.00 | 0.88 | 0.89 | 0.92 | +0.88 | - | 288 | 424 | 64.01% |
| BA201002P00144000 | 2020-09-25 3:58PM EDT | 144.00 | 1.04 | 1.02 | 1.05 | +1.04 | - | 387 | 431 | 63.28% |
| BA201002P00145000 | 2020-09-25 3:59PM EDT | 145.00 | 1.21 | 1.20 | 1.22 | -3.09 | -71.86% | 4,452 | 2,003 | 63.14% |
| BA201002P00146000 | 2020-09-25 3:59PM EDT | 146.00 | 1.36 | 1.33 | 1.41 | -3.49 | -71.96% | 397 | 608 | 62.31% |
| BA201002P00147000 | 2020-09-25 3:57PM EDT | 147.00 | 1.60 | 1.57 | 1.59 | -3.65 | -69.52% | 1,220 | 1,088 | 62.01% |
| BA201002P00148000 | 2020-09-25 3:59PM EDT | 148.00 | 1.80 | 1.79 | 1.90 | -4.15 | -69.75% | 1,293 | 541 | 62.23% |
| BA201002P00149000 | 2020-09-25 3:59PM EDT | 149.00 | 2.05 | 2.00 | 2.14 | -4.42 | -68.32% | 905 | 649 | 61.38% |
| BA201002P00150000 | 2020-09-25 3:59PM EDT | 150.00 | 2.37 | 2.35 | 2.41 | -4.80 | -66.95% | 5,617 | 2,276 | 61.43% |
| BA201002P00152500 | 2020-09-25 3:58PM EDT | 152.50 | 3.25 | 3.15 | 3.35 | -5.48 | -62.77% | 2,288 | 1,369 | 60.99% |
| BA201002P00155000 | 2020-09-25 3:59PM EDT | 155.00 | 4.35 | 4.25 | 4.35 | -6.40 | -59.53% | 1,471 | 1,348 | 60.33% |
| BA201002P00157500 | 2020-09-25 3:59PM EDT | 157.50 | 5.62 | 5.60 | 5.65 | -7.88 | -58.37% | 444 | 623 | 60.57% |
| BA201002P00160000 | 2020-09-25 3:58PM EDT | 160.00 | 7.30 | 7.00 | 7.20 | -7.64 | -51.14% | 477 | 1,455 | 60.13% |
| BA201002P00162500 | 2020-09-25 3:33PM EDT | 162.50 | 9.71 | 8.55 | 9.35 | -8.31 | -46.12% | 130 | 541 | 62.28% |
| BA201002P00165000 | 2020-09-25 3:59PM EDT | 165.00 | 10.71 | 10.55 | 10.95 | -9.34 | -46.58% | 223 | 614 | 61.50% |
| BA201002P00167500 | 2020-09-25 3:19PM EDT | 167.50 | 13.90 | 12.65 | 13.60 | -8.05 | -36.67% | 71 | 393 | 68.04% |
| BA201002P00170000 | 2020-09-25 3:54PM EDT | 170.00 | 15.16 | 14.05 | 15.95 | -8.49 | -35.90% | 161 | 753 | 64.21% |
| BA201002P00172500 | 2020-09-25 3:33PM EDT | 172.50 | 18.50 | 16.65 | 18.25 | -9.15 | -33.09% | 76 | 258 | 70.12% |
| BA201002P00175000 | 2020-09-25 3:30PM EDT | 175.00 | 20.20 | 18.90 | 20.60 | -9.04 | -30.92% | 199 | 220 | 71.92% |
| BA201002P00177500 | 2020-09-25 3:53PM EDT | 177.50 | 23.00 | 21.60 | 22.75 | -8.90 | -27.90% | 34 | 54 | 76.07% |
| BA201002P00180000 | 2020-09-25 3:48PM EDT | 180.00 | 25.50 | 23.65 | 25.40 | -8.70 | -25.44% | 120 | 157 | 77.34% |
| BA201002P00182500 | 2020-09-25 3:30PM EDT | 182.50 | 27.45 | 26.10 | 27.60 | -7.90 | -22.35% | 12 | 33 | 76.27% |
| BA201002P00185000 | 2020-09-25 3:34PM EDT | 185.00 | 29.86 | 28.55 | 30.25 | -7.69 | -20.48% | 14 | 166 | 83.45% |
| BA201002P00187500 | 2020-09-25 3:25PM EDT | 187.50 | 32.65 | 31.00 | 32.75 | -7.35 | -18.37% | 2 | 29 | 87.40% |
| BA201002P00190000 | 2020-09-25 1:21PM EDT | 190.00 | 37.77 | 33.50 | 35.20 | -7.27 | -16.14% | 6 | 46 | 91.11% |
| BA201002P00192500 | 2020-09-24 2:19PM EDT | 192.50 | 45.05 | 35.95 | 37.65 | 0.00 | - | 2 | 23 | 93.36% |
| BA201002P00195000 | 2020-09-25 3:27PM EDT | 195.00 | 40.18 | 38.45 | 40.15 | +3.80 | +10.45% | 10 | 10 | 97.85% |
| BA201002P00197500 | 2020-09-25 3:54PM EDT | 197.50 | 41.85 | 40.90 | 42.65 | +0.63 | +1.53% | 1 | 2 | 100.88% |
| BA201002P00200000 | 2020-09-25 9:43AM EDT | 200.00 | 51.12 | 43.40 | 45.10 | -1.67 | -3.16% | 1 | 25 | 103.61% |
| BA201002P00205000 | 2020-09-25 2:38PM EDT | 205.00 | 51.15 | 48.35 | 50.10 | -0.63 | -1.22% | 2 | 8 | 110.16% |
| BA201002P00210000 | 2020-09-24 1:26PM EDT | 210.00 | 61.78 | 53.35 | 55.05 | 0.00 | - | 1 | 28 | 116.02% |
| BA201002P00215000 | 2020-09-24 10:38AM EDT | 215.00 | 68.70 | 58.30 | 60.05 | 0.00 | - | 2 | 9 | 121.39% |
| BA201002P00220000 | 2020-09-25 10:09AM EDT | 220.00 | 70.80 | 63.30 | 65.05 | +7.75 | +12.29% | 1 | 9 | 128.52% |
| BA201002P00225000 | 2020-09-21 1:27PM EDT | 225.00 | 67.11 | 68.30 | 70.05 | 0.00 | - | 1 | 1 | 135.55% |
| BA201002P00230000 | 2020-09-25 1:34PM EDT | 230.00 | 77.75 | 73.40 | 75.05 | +77.75 | - | 1 | 1 | 146.88% |
| BA201002P00235000 | 2020-09-25 10:38AM EDT | 235.00 | 84.60 | 78.30 | 80.00 | +84.60 | - | 1 | 3 | 145.90% |
| BA201002P00240000 | 2020-09-25 11:00AM EDT | 240.00 | 89.55 | 83.30 | 85.00 | +4.06 | +4.75% | 1 | 13 | 152.15% |
| BA201002P00245000 | 2020-09-25 10:38AM EDT | 245.00 | 94.60 | 88.35 | 90.00 | +94.60 | - | 1 | 2 | 161.13% |
| BA201002P00250000 | 2020-09-23 11:47AM EDT | 250.00 | 94.15 | 93.40 | 95.00 | +94.15 | - | - | 1 | 169.73% |
| BA201002P00255000 | 2020-09-25 10:38AM EDT | 255.00 | 104.56 | 98.30 | 100.00 | +104.56 | - | 1 | 2 | 169.92% |
| BA201002P00260000 | 2020-09-22 1:54PM EDT | 260.00 | 104.00 | 103.25 | 105.00 | 0.00 | - | 5 | 9 | 172.07% |
| BA201002P00265000 | 2020-09-21 3:34PM EDT | 265.00 | 108.40 | 108.30 | 110.00 | 0.00 | - | 3 | 3 | 180.86% |
