La bourse est fermée

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
217,04-0,40 (-0,18 %)
À la clôture : 4:00PM EDT
217,03 -0,01 (-0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA211022C001100002021-09-20 12:03AM EDT110.00101.65106.20107.950.00--3192.97%
BA211022C001150002021-09-22 3:50PM EDT115.00101.85101.80102.950.00--1239.06%
BA211022C001250002021-09-28 2:01PM EDT125.0093.0091.8092.950.00--5210.74%
BA211022C001300002021-09-08 11:45AM EDT130.0081.1096.6597.350.00--4454.79%
BA211022C001350002021-09-27 10:53AM EDT135.0092.0081.2082.950.00--1138.28%
BA211022C001400002021-10-12 9:30AM EDT140.0085.2576.2077.950.00-19128.91%
BA211022C001500002021-10-12 11:43AM EDT150.0076.5466.2067.950.00-14110.16%
BA211022C001600002021-10-08 1:09PM EDT160.0066.8056.2057.950.00-3592.19%
BA211022C001650002021-10-01 3:50PM EDT165.0061.2751.2552.950.00-3389.45%
BA211022C001700002021-10-12 10:20AM EDT170.0057.0046.2547.950.00-4680.47%
BA211022C001800002021-10-15 3:47PM EDT180.0037.2036.2538.00-9.65-20.60%52166.60%
BA211022C001850002021-10-15 2:22PM EDT185.0032.7531.6532.65+0.30+0.92%4596,15360.35%
BA211022C001900002021-10-15 9:52AM EDT190.0028.2026.3028.05-0.45-1.57%1953.22%
BA211022C001950002021-10-15 1:12PM EDT195.0022.0021.4023.10-1.94-8.10%661670.19%
BA211022C001975002021-10-13 12:49PM EDT197.5020.2518.9520.60-4.55-18.35%4164.09%
BA211022C002000002021-10-15 3:54PM EDT200.0017.2017.0518.15-0.33-1.88%2613858.79%
BA211022C002025002021-10-15 1:51PM EDT202.5015.0014.1015.75-9.96-39.90%4254.08%
BA211022C002050002021-10-15 1:57PM EDT205.0012.6011.7013.35-0.90-6.67%86149.00%
BA211022C002075002021-10-15 2:12PM EDT207.5010.3210.1511.05-5.78-35.90%39644.80%
BA211022C002100002021-10-15 3:55PM EDT210.007.877.858.40-0.63-7.41%27512435.84%
BA211022C002125002021-10-15 3:52PM EDT212.506.055.506.20-0.67-9.97%19211831.57%
BA211022C002150002021-10-15 3:57PM EDT215.004.304.254.40-0.74-14.68%1,06544029.69%
BA211022C002175002021-10-15 3:59PM EDT217.503.052.953.25-0.60-16.44%2,63784531.28%
BA211022C002200002021-10-15 3:59PM EDT220.002.042.032.06-0.46-18.40%9,6483,32329.82%
BA211022C002225002021-10-15 3:59PM EDT222.501.361.301.40-0.33-19.53%6,2971,26330.85%
BA211022C002250002021-10-15 3:59PM EDT225.000.910.900.92-0.27-22.88%15,8544,03431.64%
BA211022C002275002021-10-15 3:59PM EDT227.500.600.590.60-0.20-25.00%1,8751,23032.52%
BA211022C002300002021-10-15 3:59PM EDT230.000.410.410.42-0.15-26.79%3,5223,70634.08%
BA211022C002325002021-10-15 3:58PM EDT232.500.280.290.30-0.10-26.32%1,4401,08735.74%
BA211022C002350002021-10-15 3:58PM EDT235.000.220.210.23-0.08-26.67%8983,96037.79%
BA211022C002375002021-10-15 3:58PM EDT237.500.170.130.17-0.06-26.09%47184139.36%
BA211022C002400002021-10-15 3:59PM EDT240.000.140.130.16-0.04-22.22%1,3475,07542.58%
BA211022C002425002021-10-15 3:49PM EDT242.500.110.090.11-0.03-21.43%21139543.36%
BA211022C002450002021-10-15 3:58PM EDT245.000.090.070.11-0.02-18.18%1931,12846.68%
BA211022C002475002021-10-15 3:04PM EDT247.500.080.050.12-0.01-11.11%7610750.59%
BA211022C002500002021-10-15 3:57PM EDT250.000.080.000.07-0.01-11.11%9612,82949.81%
BA211022C002550002021-10-15 2:23PM EDT255.000.050.000.06-0.01-16.67%1359250.39%
BA211022C002600002021-10-15 3:26PM EDT260.000.040.040.050.00-44637158.20%
BA211022C002650002021-10-15 3:59PM EDT265.000.040.030.040.00-33823461.72%
BA211022C002700002021-10-15 9:46AM EDT270.000.030.000.040.00-11,60062.89%
BA211022C002750002021-10-15 3:39PM EDT275.000.020.000.03-0.01-33.33%1533565.63%
BA211022C002800002021-10-15 2:42PM EDT280.000.010.000.02-0.01-50.00%261767.19%
BA211022C002850002021-10-12 10:14AM EDT285.000.040.000.020.00-23971.88%
BA211022C002900002021-10-15 12:01PM EDT290.000.040.000.02+0.01+33.33%1513375.78%
BA211022C002950002021-10-12 9:41AM EDT295.000.020.000.010.00-126475.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA211022P001050002021-09-21 2:56PM EDT105.000.050.000.030.00--7190.63%
BA211022P001100002021-09-21 2:56PM EDT110.000.060.000.070.00--5193.75%
BA211022P001200002021-10-11 2:31PM EDT120.000.030.000.070.00-111170.31%
BA211022P001250002021-09-20 12:03AM EDT125.000.160.000.070.00--1159.38%
BA211022P001300002021-10-08 10:30AM EDT130.000.030.000.070.00-111148.44%
BA211022P001350002021-09-20 12:03AM EDT135.000.180.000.070.00--5138.28%
BA211022P001400002021-10-06 9:30AM EDT140.000.010.000.070.00-2102128.91%
BA211022P001450002021-10-11 12:43PM EDT145.000.010.000.070.00-2214119.53%
BA211022P001500002021-09-28 1:36PM EDT150.000.120.000.080.00-229111.72%
BA211022P001550002021-10-05 11:14AM EDT155.000.050.000.080.00--5102.34%
BA211022P001600002021-10-13 2:04PM EDT160.000.040.000.080.00-115093.75%
BA211022P001650002021-10-15 12:30PM EDT165.000.020.000.050.00-46280.86%
BA211022P001700002021-10-15 3:58PM EDT170.000.070.000.070.00-2318975.78%
BA211022P001750002021-10-15 3:18PM EDT175.000.050.010.10+0.01+25.00%11517771.09%
BA211022P001800002021-10-15 3:52PM EDT180.000.070.050.07+0.02+40.00%1171,09663.67%
BA211022P001850002021-10-15 3:28PM EDT185.000.080.000.10+0.01+14.29%48495953.91%
BA211022P001900002021-10-15 3:40PM EDT190.000.130.100.14+0.03+30.00%18562452.25%
BA211022P001950002021-10-15 3:56PM EDT195.000.170.100.19+0.03+21.43%21546647.12%
BA211022P001975002021-10-15 3:47PM EDT197.500.200.120.27-0.01-4.76%56132945.51%
BA211022P002000002021-10-15 3:59PM EDT200.000.270.240.280.00-1,8671,07640.92%
BA211022P002025002021-10-15 3:50PM EDT202.500.330.310.35-0.04-10.81%58333037.84%
BA211022P002050002021-10-15 3:58PM EDT205.000.440.440.47-0.13-22.81%1,2071,42935.25%
BA211022P002075002021-10-15 3:58PM EDT207.500.650.630.69-0.16-19.75%7921,04533.42%
BA211022P002100002021-10-15 3:58PM EDT210.000.970.950.99-0.21-17.80%1,6831,78831.30%
BA211022P002125002021-10-15 3:59PM EDT212.501.501.431.60-0.26-14.77%1,1181,00830.93%
BA211022P002150002021-10-15 3:59PM EDT215.002.302.242.35-0.24-9.45%4,7551,45429.59%
BA211022P002175002021-10-15 3:55PM EDT217.503.553.403.55-0.17-4.57%2,68967329.83%
BA211022P002200002021-10-15 3:59PM EDT220.004.904.855.10-0.35-6.67%1,5061,26830.59%
BA211022P002225002021-10-15 3:57PM EDT222.506.836.706.95+0.08+1.19%32847931.81%
BA211022P002250002021-10-15 3:39PM EDT225.008.808.709.00+0.05+0.57%35053433.18%
BA211022P002275002021-10-15 3:58PM EDT227.5011.2010.7511.25+1.66+17.40%99743035.52%
BA211022P002300002021-10-15 3:59PM EDT230.0013.3512.6013.95+0.36+2.77%22744443.95%
BA211022P002325002021-10-15 3:56PM EDT232.5015.8514.9516.55+1.21+8.27%19423150.76%
BA211022P002350002021-10-15 3:34PM EDT235.0018.0618.1018.95+0.76+4.39%21828054.27%
BA211022P002375002021-10-15 12:29PM EDT237.5020.3219.7521.45-0.23-1.12%51659.16%
BA211022P002400002021-10-15 3:58PM EDT240.0023.0022.2023.90+1.02+4.64%38650262.96%
BA211022P002425002021-10-15 1:33PM EDT242.5026.1524.7026.40+5.20+24.82%1667.53%
BA211022P002450002021-10-15 12:15PM EDT245.0027.5027.1528.85+5.88+27.20%110770.95%
BA211022P002475002021-10-11 1:23PM EDT247.5019.5529.6531.350.00-31075.22%
BA211022P002500002021-10-14 2:09PM EDT250.0031.0632.1533.850.00-55279.39%
BA211022P002550002021-10-13 10:21AM EDT255.0035.1837.1038.850.00-7910287.50%
BA211022P002600002021-10-11 12:17PM EDT260.0029.7042.1543.800.00-530551.56%
BA211022P002650002021-10-05 3:45PM EDT265.0040.0547.1048.800.00--2101.37%
BA211022P002700002021-10-15 11:38AM EDT270.0053.1552.1053.85+5.55+11.66%4160.94%
BA211022P002750002021-10-08 10:15AM EDT275.0047.0557.1058.850.00-1165.63%
BA211022P002900002021-10-13 10:14AM EDT290.0070.0072.1073.800.00-22134.91%
BA211022P002950002021-10-04 10:18AM EDT295.0069.9577.1078.800.00-34141.06%