Marchés français ouverture 7 h 7 min

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201002C000800002020-09-21 3:58PM EDT80.0076.4575.0577.150.00-55212.50%
BA201002C000850002020-09-21 12:50PM EDT85.0072.0070.3072.15+72.00--7222.66%
BA201002C000900002020-09-21 3:10PM EDT90.0066.9565.3067.150.00-1212203.52%
BA201002C000930002020-09-22 12:07PM EDT93.0063.0162.3064.15+63.01--9192.77%
BA201002C000940002020-09-22 9:35AM EDT94.0062.4561.3063.15+62.45--1189.26%
BA201002C000950002020-09-21 3:33PM EDT95.0061.7060.3062.15+61.70--8185.74%
BA201002C000960002020-09-25 9:30AM EDT96.0050.6559.3061.15+50.65-10182.23%
BA201002C000970002020-09-24 2:52PM EDT97.0049.1058.3060.20+49.10--2182.03%
BA201002C000990002020-09-22 3:58PM EDT99.0057.9056.3058.20+57.90--7175.20%
BA201002C001000002020-09-21 10:49AM EDT100.0055.7555.3057.200.00-24171.68%
BA201002C001010002020-09-22 3:31PM EDT101.0055.5554.3056.20+55.55--54168.36%
BA201002C001020002020-09-24 1:10PM EDT102.0045.4453.1055.20+45.44--19150.78%
BA201002C001030002020-09-22 3:57PM EDT103.0054.0052.1054.20+54.00--20147.66%
BA201002C001040002020-09-22 3:57PM EDT104.0053.0051.3053.20+53.00--24158.40%
BA201002C001050002020-09-24 1:23PM EDT105.0043.6050.1052.200.00-224141.80%
BA201002C001060002020-09-23 10:58AM EDT106.0050.8549.1051.20+50.85--34138.67%
BA201002C001070002020-09-24 1:22PM EDT107.0041.4048.3550.20+41.40--11151.17%
BA201002C001080002020-09-25 3:34PM EDT108.0046.6547.3549.20+46.65-166148.05%
BA201002C001090002020-09-24 9:42AM EDT109.0038.2546.3548.20+38.25--49144.73%
BA201002C001100002020-09-24 2:48PM EDT110.0036.8045.1047.200.00-49126.95%
BA201002C001110002020-09-24 1:54PM EDT111.0037.6544.3546.20+37.65--57138.48%
BA201002C001120002020-09-22 3:42PM EDT112.0044.6543.3545.20+44.65--14135.16%
BA201002C001130002020-09-24 1:54PM EDT113.0035.7042.1544.20+35.70--71121.48%
BA201002C001140002020-09-23 11:12AM EDT114.0042.2041.1543.20+42.20--22118.75%
BA201002C001150002020-09-24 3:49PM EDT115.0031.5040.3542.200.00-13125.98%
BA201002C001200002020-09-25 3:52PM EDT120.0035.3535.4037.15+35.35-6002,371110.74%
BA201002C001220002020-09-22 10:59AM EDT122.0033.5533.4035.10+33.55--1102.93%
BA201002C001230002020-09-24 2:18PM EDT123.0025.1532.4033.90+25.15--290.63%
BA201002C001240002020-09-22 10:39AM EDT124.0032.6531.2033.10+32.65--487.89%
BA201002C001250002020-09-25 10:05AM EDT125.0025.4030.5531.85+4.71+22.76%23490.14%
BA201002C001260002020-09-24 3:09PM EDT126.0020.1029.2531.10+20.10--2285.16%
BA201002C001270002020-09-24 9:40AM EDT127.0019.8528.3030.35+19.85--393.46%
BA201002C001280002020-09-25 9:46AM EDT128.0021.4027.6528.90+21.40-11287.40%
BA201002C001290002020-09-25 1:39PM EDT129.0023.3526.6028.30+23.35-3594.14%
BA201002C001300002020-09-25 3:04PM EDT130.0025.1125.6526.90+8.36+49.91%5031681.64%
BA201002C001310002020-09-25 3:05PM EDT131.0024.0724.6026.35+24.07-3789.06%
BA201002C001320002020-09-25 12:40PM EDT132.0020.0023.6524.95+20.00-8477.44%
BA201002C001330002020-09-25 2:50PM EDT133.0022.1023.1524.35+22.10-11393.07%
BA201002C001340002020-09-25 10:52AM EDT134.0016.4821.8023.45+16.48-14385.45%
BA201002C001350002020-09-25 3:21PM EDT135.0020.4020.7022.10+6.50+46.76%351373.54%
BA201002C001360002020-09-25 3:49PM EDT136.0019.2019.8521.05+19.20-20172.66%
BA201002C001370002020-09-25 10:42AM EDT137.0014.7519.1520.45+14.75-2581.20%
BA201002C001380002020-09-25 2:29PM EDT138.0015.6218.3519.55+15.62-171781.93%
BA201002C001390002020-09-25 3:07PM EDT139.0016.2017.0018.25+16.20-1001169.34%
BA201002C001400002020-09-25 3:25PM EDT140.0015.3516.1517.40+7.10+86.06%9315170.36%
BA201002C001410002020-09-25 9:46AM EDT141.0010.3515.4016.00+10.35-122464.94%
BA201002C001420002020-09-25 3:29PM EDT142.0014.2514.4015.45+14.25-585267.29%
BA201002C001430002020-09-25 2:32PM EDT143.0011.6813.5014.65+11.68-441967.14%
BA201002C001440002020-09-25 3:46PM EDT144.0011.8512.1513.70+11.85-378160.25%
BA201002C001450002020-09-25 3:59PM EDT145.0012.2012.1512.55+6.77+124.68%26028065.28%
BA201002C001460002020-09-25 3:59PM EDT146.0011.4511.3011.50+6.55+133.67%43044562.31%
BA201002C001470002020-09-25 3:59PM EDT147.0010.5510.4510.75+6.05+134.44%50734361.87%
BA201002C001480002020-09-25 3:56PM EDT148.009.859.0510.05+5.85+146.25%49826856.91%
BA201002C001490002020-09-25 3:58PM EDT149.009.008.959.35+5.42+151.40%54021162.13%
BA201002C001500002020-09-25 3:59PM EDT150.008.508.308.55+5.25+161.54%7,6031,61461.62%
BA201002C001525002020-09-25 3:59PM EDT152.506.856.656.90+4.35+174.00%5,32365260.91%
BA201002C001550002020-09-25 3:59PM EDT155.005.425.405.45+3.54+188.30%17,6331,58061.52%
BA201002C001575002020-09-25 3:59PM EDT157.504.204.254.30+2.81+202.16%7,2461,60762.06%
BA201002C001600002020-09-25 3:59PM EDT160.003.253.253.35+2.17+200.93%22,3083,80262.35%
BA201002C001625002020-09-25 3:59PM EDT162.502.482.462.50+1.65+198.80%5,1681,35762.28%
BA201002C001650002020-09-25 3:59PM EDT165.001.871.851.87+1.20+179.10%6,9591,81962.74%
BA201002C001675002020-09-25 3:59PM EDT167.501.421.351.44+0.93+189.80%1,57699763.55%
BA201002C001700002020-09-25 3:59PM EDT170.001.081.051.10+0.64+145.45%6,5712,16865.11%
BA201002C001725002020-09-25 3:59PM EDT172.500.810.790.82+0.44+118.92%91196466.11%
BA201002C001750002020-09-25 3:59PM EDT175.000.630.630.67+0.34+117.24%2,2332,56868.46%
BA201002C001775002020-09-25 3:59PM EDT177.500.500.490.54+0.26+108.33%2,22737770.31%
BA201002C001800002020-09-25 3:59PM EDT180.000.440.390.44+0.19+76.00%3,3183,11072.36%
BA201002C001825002020-09-25 3:54PM EDT182.500.350.350.37+0.08+29.63%11327375.39%
BA201002C001850002020-09-25 3:59PM EDT185.000.290.260.31+0.11+61.11%8121,32676.86%
BA201002C001875002020-09-25 3:57PM EDT187.500.250.230.25+0.07+38.89%23235179.10%
BA201002C001900002020-09-25 3:59PM EDT190.000.230.200.24+0.09+64.29%5331,04982.42%
BA201002C001925002020-09-25 3:30PM EDT192.500.220.190.22+0.07+46.67%7218785.74%
BA201002C001950002020-09-25 3:56PM EDT195.000.180.150.18+0.06+50.00%45961786.91%
BA201002C001975002020-09-25 3:38PM EDT197.500.130.150.31+0.02+18.18%3614596.09%
BA201002C002000002020-09-25 3:57PM EDT200.000.130.140.15+0.02+18.18%8511,73893.16%
BA201002C002050002020-09-25 3:55PM EDT205.000.090.090.11-0.01-10.00%4431895.70%
BA201002C002100002020-09-25 3:50PM EDT210.000.100.090.10+0.07+233.33%477293102.15%
BA201002C002150002020-09-25 3:27PM EDT215.000.090.050.10+0.01+12.50%13208105.86%
BA201002C002200002020-09-25 3:57PM EDT220.000.050.040.07-0.01-16.67%303736108.20%
BA201002C002250002020-09-25 3:27PM EDT225.000.060.030.040.00-204942108.59%
BA201002C002300002020-09-25 2:51PM EDT230.000.130.030.07+0.09+225.00%28425118.75%
BA201002C002350002020-09-25 9:32AM EDT235.000.050.000.060.00-1271117.97%
BA201002C002400002020-09-25 3:35PM EDT240.000.050.010.05+0.01+25.00%521,208123.44%
BA201002C002450002020-09-25 3:10PM EDT245.000.030.000.04+0.01+50.00%4969123.44%
BA201002C002500002020-09-25 2:46PM EDT250.000.060.000.050.00-5698131.25%
BA201002C002550002020-09-25 2:54PM EDT255.000.010.010.03-0.02-66.67%167132.81%
BA201002C002600002020-09-25 2:45PM EDT260.000.020.000.040.00-252137.50%
BA201002C002650002020-09-25 3:27PM EDT265.000.020.010.03-0.05-71.43%10286142.19%
Options de ventepour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201002P000800002020-09-21 3:50PM EDT80.000.020.000.16+0.02--20215.63%
BA201002P000900002020-09-18 12:52PM EDT90.000.090.000.170.00-57182.03%
BA201002P000930002020-09-24 9:50AM EDT93.000.020.000.14+0.02--20167.97%
BA201002P000950002020-09-21 3:24PM EDT95.000.070.000.060.00-5050146.88%
BA201002P001000002020-09-25 3:58PM EDT100.000.020.010.03-0.04-66.67%12279127.34%
BA201002P001030002020-09-25 9:54AM EDT103.000.070.000.07+0.07-20126.56%
BA201002P001040002020-09-25 9:54AM EDT104.000.080.000.07+0.08-212124.22%
BA201002P001050002020-09-24 11:28AM EDT105.000.080.000.070.00-5256121.88%
BA201002P001070002020-09-25 10:00AM EDT107.000.050.000.14+0.05-105126.17%
BA201002P001080002020-09-23 2:39PM EDT108.000.080.000.14+0.08--5123.44%
BA201002P001090002020-09-23 2:45PM EDT109.000.100.000.11+0.10--21117.19%
BA201002P001100002020-09-25 12:48PM EDT110.000.060.020.06-0.09-60.00%6158110.16%
BA201002P001110002020-09-25 3:23PM EDT111.000.100.000.15+0.10-661116.41%
BA201002P001120002020-09-25 3:51PM EDT112.000.080.000.12+0.08-25110.16%
BA201002P001130002020-09-25 3:51PM EDT113.000.090.020.07+0.09-10103.91%
BA201002P001140002020-09-25 1:39PM EDT114.000.070.010.07+0.07-32699.80%
BA201002P001150002020-09-25 9:55AM EDT115.000.130.050.10-0.05-27.78%15208105.47%
BA201002P001160002020-09-25 3:33PM EDT116.000.080.040.09+0.08-353100.78%
BA201002P001170002020-09-25 2:22PM EDT117.000.080.040.10+0.08-6699.22%
BA201002P001180002020-09-24 3:07PM EDT118.000.260.030.10+0.26--195.70%
BA201002P001190002020-09-25 1:32PM EDT119.000.110.050.10+0.11-270494.92%
BA201002P001200002020-09-25 3:54PM EDT120.000.050.060.09-0.18-78.26%40339192.19%
BA201002P001210002020-09-25 9:56AM EDT121.000.210.030.24+0.21-55697.66%
BA201002P001220002020-09-25 11:50AM EDT122.000.130.070.10+0.13-12488.67%
BA201002P001230002020-09-25 1:41PM EDT123.000.140.000.11+0.14-393981.25%
BA201002P001240002020-09-25 3:57PM EDT124.000.090.020.11+0.09-205980.47%
BA201002P001250002020-09-25 3:46PM EDT125.000.130.100.25-0.35-72.92%23341090.63%
BA201002P001260002020-09-25 3:00PM EDT126.000.180.090.14+0.18-9516182.03%
BA201002P001270002020-09-25 3:02PM EDT127.000.170.010.14+0.17-145874.61%
BA201002P001280002020-09-25 3:58PM EDT128.000.120.030.19+0.12-265776.37%
BA201002P001290002020-09-25 3:22PM EDT129.000.200.130.17+0.20-318777.54%
BA201002P001300002020-09-25 3:58PM EDT130.000.160.160.19-0.51-76.12%55582876.76%
BA201002P001310002020-09-25 3:20PM EDT131.000.250.150.23+0.25-684975.20%
BA201002P001320002020-09-25 3:12PM EDT132.000.300.180.24+0.30-3016873.83%
BA201002P001330002020-09-25 3:59PM EDT133.000.230.210.39+0.23-13113676.17%
BA201002P001340002020-09-25 3:53PM EDT134.000.260.240.28+0.26-16912671.09%
BA201002P001350002020-09-25 3:59PM EDT135.000.300.270.42-0.93-75.61%77191872.46%
BA201002P001360002020-09-25 3:54PM EDT136.000.320.310.36+0.32-20714269.04%
BA201002P001370002020-09-25 3:58PM EDT137.000.390.360.41+0.39-44617568.16%
BA201002P001380002020-09-25 3:59PM EDT138.000.430.420.47+0.43-18111967.48%
BA201002P001390002020-09-25 3:59PM EDT139.000.520.500.53+0.52-27120266.75%
BA201002P001400002020-09-25 3:59PM EDT140.000.600.560.60-1.83-75.31%4,2851,92565.63%
BA201002P001410002020-09-25 3:57PM EDT141.000.710.600.69+0.71-17319264.26%
BA201002P001420002020-09-25 3:48PM EDT142.000.900.720.81+0.90-34938264.11%
BA201002P001430002020-09-25 3:54PM EDT143.000.880.890.92+0.88-28842464.01%
BA201002P001440002020-09-25 3:58PM EDT144.001.041.021.05+1.04-38743163.28%
BA201002P001450002020-09-25 3:59PM EDT145.001.211.201.22-3.09-71.86%4,4522,00363.14%
BA201002P001460002020-09-25 3:59PM EDT146.001.361.331.41-3.49-71.96%39760862.31%
BA201002P001470002020-09-25 3:57PM EDT147.001.601.571.59-3.65-69.52%1,2201,08862.01%
BA201002P001480002020-09-25 3:59PM EDT148.001.801.791.90-4.15-69.75%1,29354162.23%
BA201002P001490002020-09-25 3:59PM EDT149.002.052.002.14-4.42-68.32%90564961.38%
BA201002P001500002020-09-25 3:59PM EDT150.002.372.352.41-4.80-66.95%5,6172,27661.43%
BA201002P001525002020-09-25 3:58PM EDT152.503.253.153.35-5.48-62.77%2,2881,36960.99%
BA201002P001550002020-09-25 3:59PM EDT155.004.354.254.35-6.40-59.53%1,4711,34860.33%
BA201002P001575002020-09-25 3:59PM EDT157.505.625.605.65-7.88-58.37%44462360.57%
BA201002P001600002020-09-25 3:58PM EDT160.007.307.007.20-7.64-51.14%4771,45560.13%
BA201002P001625002020-09-25 3:33PM EDT162.509.718.559.35-8.31-46.12%13054162.28%
BA201002P001650002020-09-25 3:59PM EDT165.0010.7110.5510.95-9.34-46.58%22361461.50%
BA201002P001675002020-09-25 3:19PM EDT167.5013.9012.6513.60-8.05-36.67%7139368.04%
BA201002P001700002020-09-25 3:54PM EDT170.0015.1614.0515.95-8.49-35.90%16175364.21%
BA201002P001725002020-09-25 3:33PM EDT172.5018.5016.6518.25-9.15-33.09%7625870.12%
BA201002P001750002020-09-25 3:30PM EDT175.0020.2018.9020.60-9.04-30.92%19922071.92%
BA201002P001775002020-09-25 3:53PM EDT177.5023.0021.6022.75-8.90-27.90%345476.07%
BA201002P001800002020-09-25 3:48PM EDT180.0025.5023.6525.40-8.70-25.44%12015777.34%
BA201002P001825002020-09-25 3:30PM EDT182.5027.4526.1027.60-7.90-22.35%123376.27%
BA201002P001850002020-09-25 3:34PM EDT185.0029.8628.5530.25-7.69-20.48%1416683.45%
BA201002P001875002020-09-25 3:25PM EDT187.5032.6531.0032.75-7.35-18.37%22987.40%
BA201002P001900002020-09-25 1:21PM EDT190.0037.7733.5035.20-7.27-16.14%64691.11%
BA201002P001925002020-09-24 2:19PM EDT192.5045.0535.9537.650.00-22393.36%
BA201002P001950002020-09-25 3:27PM EDT195.0040.1838.4540.15+3.80+10.45%101097.85%
BA201002P001975002020-09-25 3:54PM EDT197.5041.8540.9042.65+0.63+1.53%12100.88%
BA201002P002000002020-09-25 9:43AM EDT200.0051.1243.4045.10-1.67-3.16%125103.61%
BA201002P002050002020-09-25 2:38PM EDT205.0051.1548.3550.10-0.63-1.22%28110.16%
BA201002P002100002020-09-24 1:26PM EDT210.0061.7853.3555.050.00-128116.02%
BA201002P002150002020-09-24 10:38AM EDT215.0068.7058.3060.050.00-29121.39%
BA201002P002200002020-09-25 10:09AM EDT220.0070.8063.3065.05+7.75+12.29%19128.52%
BA201002P002250002020-09-21 1:27PM EDT225.0067.1168.3070.050.00-11135.55%
BA201002P002300002020-09-25 1:34PM EDT230.0077.7573.4075.05+77.75-11146.88%
BA201002P002350002020-09-25 10:38AM EDT235.0084.6078.3080.00+84.60-13145.90%
BA201002P002400002020-09-25 11:00AM EDT240.0089.5583.3085.00+4.06+4.75%113152.15%
BA201002P002450002020-09-25 10:38AM EDT245.0094.6088.3590.00+94.60-12161.13%
BA201002P002500002020-09-23 11:47AM EDT250.0094.1593.4095.00+94.15--1169.73%
BA201002P002550002020-09-25 10:38AM EDT255.00104.5698.30100.00+104.56-12169.92%
BA201002P002600002020-09-22 1:54PM EDT260.00104.00103.25105.000.00-59172.07%
BA201002P002650002020-09-21 3:34PM EDT265.00108.40108.30110.000.00-33180.86%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages