Marchés français ouverture 7 h 50 min

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,14-1,25 (-0,56 %)
À la clôture : 4:00PM EST

224,80 +1,66 (0,74 %)
Échanges après Bourse : 7:10PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210305C001100002021-03-02 9:41AM EST110.00112.50112.30114.20-2.20-1.92%14320.31%
BA210305C001150002021-02-24 9:45AM EST115.00100.90107.25109.200.00--2292.97%
BA210305C001300002021-02-26 9:30AM EST130.0086.5092.2594.200.00-15242.19%
BA210305C001350002021-02-25 2:16PM EST135.0086.1587.3089.200.00--1233.98%
BA210305C001450002021-02-24 1:35PM EST145.0082.9077.3079.200.00-44203.91%
BA210305C001470002021-02-26 9:30AM EST147.0069.6075.3077.200.00-11198.05%
BA210305C001480002021-02-26 9:31AM EST148.0070.7574.3076.200.00-66194.92%
BA210305C001490002021-02-26 9:37AM EST149.0070.1573.3075.200.00-88192.19%
BA210305C001500002021-02-25 3:22PM EST150.0067.3572.3074.200.00--10189.45%
BA210305C001550002021-02-23 11:34AM EST155.0057.7067.3069.200.00-67175.39%
BA210305C001600002021-02-22 10:12AM EST160.0064.0562.3064.20+8.20+14.68%115161.52%
BA210305C001675002021-03-01 10:57AM EST167.5056.9054.8056.70-0.87-1.51%21141.60%
BA210305C001700002021-03-02 3:59PM EST170.0053.5052.9054.00-1.00-1.83%6643,261158.11%
BA210305C001750002021-03-01 3:29PM EST175.0048.8347.3049.200.00-631122.27%
BA210305C001775002021-02-19 9:44AM EST177.5032.9444.8046.700.00-11116.02%
BA210305C001800002021-03-02 1:12PM EST180.0044.5542.3044.25+2.90+6.96%168113.09%
BA210305C001825002021-02-26 9:40AM EST182.5036.5039.8041.750.00-12106.84%
BA210305C001850002021-03-01 1:46PM EST185.0038.6037.3039.250.00-933100.59%
BA210305C001875002021-02-26 2:41PM EST187.5025.0534.8036.750.00-2894.34%
BA210305C001900002021-03-02 10:07AM EST190.0035.8232.3534.25+0.79+2.26%25390.43%
BA210305C001925002021-03-01 12:57PM EST192.5029.5029.8531.800.00-73886.33%
BA210305C001950002021-03-02 11:13AM EST195.0029.8827.4029.15-0.12-0.40%2211975.78%
BA210305C001975002021-03-01 12:02PM EST197.5026.0724.9026.800.00-63875.20%
BA210305C002000002021-03-02 10:39AM EST200.0023.3522.4023.65-0.61-2.55%849182.81%
BA210305C002025002021-03-01 3:57PM EST202.5021.5519.9521.350.00-75533481.98%
BA210305C002050002021-03-02 12:34PM EST205.0018.9817.8018.85-0.77-3.90%52475854.49%
BA210305C002075002021-03-02 11:26AM EST207.5017.6515.6517.00+0.18+1.03%2232465.58%
BA210305C002100002021-03-02 3:59PM EST210.0013.7313.2013.90-0.77-5.31%6482,00159.42%
BA210305C002125002021-03-02 3:22PM EST212.5012.0011.0511.75-0.40-3.23%341,35451.17%
BA210305C002150002021-03-02 3:35PM EST215.009.638.759.45-0.62-6.05%5901,45252.73%
BA210305C002175002021-03-02 2:03PM EST217.507.756.907.60-0.50-6.06%1891,73452.59%
BA210305C002200002021-03-02 3:55PM EST220.005.424.755.50-0.73-11.87%2,4224,65646.44%
BA210305C002225002021-03-02 3:56PM EST222.503.953.654.00-0.87-18.05%2,1352,70645.56%
BA210305C002250002021-03-02 3:59PM EST225.002.652.502.75-0.92-25.77%17,0018,46744.48%
BA210305C002275002021-03-02 3:59PM EST227.501.851.752.04-0.89-32.48%9,0382,23647.02%
BA210305C002300002021-03-02 3:59PM EST230.001.281.201.34-0.67-34.36%29,23613,57446.78%
BA210305C002325002021-03-02 3:59PM EST232.500.860.830.92-0.57-39.86%2,8532,94948.05%
BA210305C002350002021-03-02 3:59PM EST235.000.650.580.70-0.41-38.68%10,1415,18051.03%
BA210305C002375002021-03-02 3:57PM EST237.500.460.450.50-0.34-42.50%2,6121,26952.15%
BA210305C002400002021-03-02 3:59PM EST240.000.360.340.38-0.23-38.98%2,7597,24354.69%
BA210305C002425002021-03-02 3:58PM EST242.500.280.280.31-0.17-37.78%97343957.91%
BA210305C002450002021-03-02 3:56PM EST245.000.210.200.25-0.15-41.67%7531,92560.16%
BA210305C002475002021-03-02 3:58PM EST247.500.190.050.29-0.11-36.67%24225062.11%
BA210305C002500002021-03-02 3:58PM EST250.000.150.140.18-0.09-37.50%3,2375,88266.21%
BA210305C002525002021-03-02 3:49PM EST252.500.120.070.13-0.07-36.84%9323965.82%
BA210305C002550002021-03-02 3:48PM EST255.000.100.090.27-0.05-33.33%23385877.15%
BA210305C002600002021-03-02 3:58PM EST260.000.080.070.100.00-5821,97576.95%
BA210305C002650002021-03-02 3:00PM EST265.000.050.040.05-0.01-16.67%20083778.52%
BA210305C002700002021-03-02 3:56PM EST270.000.040.040.06-0.02-33.33%23869587.11%
BA210305C002750002021-03-02 3:56PM EST275.000.040.010.05+0.01+33.33%10839189.06%
BA210305C002800002021-03-02 1:10PM EST280.000.030.020.16-0.03-50.00%363,705108.79%
BA210305C002850002021-03-01 3:37PM EST285.000.030.010.070.00-54225105.47%
BA210305C002900002021-03-02 1:19PM EST290.000.020.010.02-0.02-50.00%1161101.56%
BA210305C002950002021-03-02 1:39PM EST295.000.010.010.21-0.03-75.00%670133.20%
BA210305C003000002021-03-02 10:41AM EST300.000.010.000.13-0.01-50.00%3280131.25%
BA210305C003050002021-03-01 3:07PM EST305.000.010.000.050.00-171125.00%
BA210305C003100002021-03-01 3:39PM EST310.000.010.000.01-0.01-50.00%3345112.50%
BA210305C003150002021-03-01 10:05AM EST315.000.050.000.010.00-20270118.75%
BA210305C003200002021-03-01 1:35PM EST320.000.010.000.010.00-44384125.00%
Options de ventepour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA210305P001050002021-02-22 11:21AM EST105.000.050.000.070.00--5300.00%
BA210305P001200002021-02-25 3:43PM EST120.000.040.000.020.00-15225.00%
BA210305P001250002021-02-25 3:11PM EST125.000.040.000.020.00-12209.38%
BA210305P001300002021-02-22 2:06PM EST130.000.030.000.090.00-56225.78%
BA210305P001350002021-02-18 11:36AM EST135.000.010.000.260.00-12239.06%
BA210305P001400002021-02-26 12:48PM EST140.000.050.000.100.00-817199.22%
BA210305P001450002021-02-26 11:32AM EST145.000.030.000.010.00-60111150.00%
BA210305P001470002021-02-26 1:23PM EST147.000.030.000.060.00-1010170.31%
BA210305P001490002021-02-26 1:22PM EST149.000.040.000.010.00-1112140.63%
BA210305P001500002021-03-01 10:46AM EST150.000.010.000.010.00-2563137.50%
BA210305P001550002021-03-01 10:24AM EST155.000.010.000.020.00-230212135.94%
BA210305P001600002021-03-02 12:45PM EST160.000.020.000.04+0.01+100.00%76262132.81%
BA210305P001650002021-03-02 2:41PM EST165.000.030.000.08+0.01+50.00%251308131.25%
BA210305P001675002021-03-01 3:19PM EST167.500.010.000.180.00-237137.89%
BA210305P001700002021-03-01 3:33PM EST170.000.020.000.010.00-2327296.88%
BA210305P001725002021-03-02 3:46PM EST172.500.010.000.21-0.04-80.00%483127.93%
BA210305P001750002021-03-02 1:49PM EST175.000.040.000.04+0.02+100.00%3522599.61%
BA210305P001775002021-03-01 10:51AM EST177.500.010.000.05-0.03-75.00%127096.88%
BA210305P001800002021-03-02 10:44AM EST180.000.020.010.04-0.03-60.00%661491.41%
BA210305P001825002021-03-02 3:28PM EST182.500.020.010.03-0.03-60.00%2226284.38%
BA210305P001850002021-03-02 3:55PM EST185.000.040.030.05-0.01-20.00%5248085.16%
BA210305P001875002021-03-02 12:02PM EST187.500.050.020.05-0.01-16.67%3435078.52%
BA210305P001900002021-03-02 3:49PM EST190.000.060.020.07-0.02-25.00%1351,21875.78%
BA210305P001925002021-03-02 2:52PM EST192.500.050.050.06-0.04-44.44%10556771.88%
BA210305P001950002021-03-02 2:41PM EST195.000.090.060.11-0.01-10.00%1594,35770.70%
BA210305P001975002021-03-02 3:53PM EST197.500.080.090.26-0.05-38.46%2033,67672.85%
BA210305P002000002021-03-02 3:47PM EST200.000.120.100.12-0.04-25.00%2975,13061.52%
BA210305P002025002021-03-02 3:56PM EST202.500.170.100.32-0.03-15.00%2491,75262.31%
BA210305P002050002021-03-02 3:56PM EST205.000.200.160.27-0.05-20.00%7832,59956.06%
BA210305P002075002021-03-02 3:52PM EST207.500.280.270.30-0.04-12.50%2571,53852.64%
BA210305P002100002021-03-02 3:59PM EST210.000.410.380.43-0.03-6.82%1,2102,17950.59%
BA210305P002125002021-03-02 3:57PM EST212.500.570.560.75-0.08-12.31%3811,25850.98%
BA210305P002150002021-03-02 3:59PM EST215.000.920.841.00-0.01-1.08%1,7671,50247.27%
BA210305P002175002021-03-02 3:59PM EST217.501.361.261.45-0.06-4.23%7601,57045.02%
BA210305P002200002021-03-02 3:59PM EST220.002.102.042.25+0.02+0.96%3,7792,92044.97%
BA210305P002225002021-03-02 3:59PM EST222.503.102.963.20+0.12+4.03%1,40491343.56%
BA210305P002250002021-03-02 3:59PM EST225.004.454.204.50+0.25+5.95%2,3041,54943.09%
BA210305P002275002021-03-02 3:16PM EST227.505.305.856.30-0.80-13.11%50055045.65%
BA210305P002300002021-03-02 3:27PM EST230.007.707.558.25-0.10-1.28%22241547.56%
BA210305P002325002021-03-02 1:00PM EST232.508.709.6510.75-1.25-12.56%1341556.40%
BA210305P002350002021-03-02 3:06PM EST235.0010.8811.5512.70-0.82-7.01%5119954.10%
BA210305P002375002021-03-02 2:51PM EST237.5013.3013.8015.65-0.11-0.82%72370.65%
BA210305P002400002021-03-02 12:43PM EST240.0016.1416.2517.35-0.38-2.30%164658.89%
BA210305P002425002021-02-26 9:37AM EST242.5023.6418.6520.000.00-1369.53%
BA210305P002450002021-03-02 3:47PM EST245.0021.4021.0522.95+1.75+8.91%97455.18%
BA210305P002500002021-02-25 3:50PM EST250.0026.0225.9527.35+0.22+0.85%34782.32%
BA210305P002525002021-02-25 9:30AM EST252.5025.3128.4030.150.00--198.05%
BA210305P002550002021-02-24 2:52PM EST255.0029.4530.9032.800.00--3108.35%
BA210305P002600002021-02-05 10:34AM EST260.0051.3735.8537.800.00-22119.73%
BA210305P002650002021-02-19 2:56PM EST265.0048.5640.8542.750.00-2424129.00%
BA210305P002700002021-03-01 11:27AM EST270.0045.6945.8547.750.00-2024139.36%
BA210305P002750002021-02-04 1:50PM EST275.0065.9050.8052.750.00--1149.41%
BA210305P002800002021-02-04 1:41PM EST280.0057.1555.8057.750.00-225159.13%
BA210305P002850002021-02-04 2:05PM EST285.0075.9360.8062.750.00--30168.55%
BA210305P002900002021-02-10 10:44AM EST290.0078.0065.8067.750.00-30177.64%
BA210305P003000002021-02-22 2:34PM EST300.0082.8075.8077.750.00--0195.12%
BA210305P003150002021-02-23 3:09PM EST315.0090.4990.8092.750.00-50219.63%