La bourse est fermée
CAC 40
5 598,18+31,39(+0,56 %)Euro Stoxx 50
3 527,79+16,85(+0,48 %)Dow Jones
29 910,37+37,90(+0,13 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
216,50-1,11 (-0,51 %)
À la clôture : 1:00PM EST
Options d’achatpour4 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201204C00085000 | 2020-11-16 12:14AM EST | 85.00 | 91.70 | 130.90 | 131.85 | 0.00 | - | - | 4 | 317.19% |
| BA201204C00090000 | 2020-11-12 3:51PM EST | 90.00 | 86.70 | 125.90 | 126.90 | 0.00 | - | 4 | 4 | 305.27% |
| BA201204C00100000 | 2020-11-18 3:20PM EST | 100.00 | 105.25 | 115.90 | 116.90 | 0.00 | - | 10 | 12 | 271.48% |
| BA201204C00105000 | 2020-11-12 3:52PM EST | 105.00 | 71.65 | 110.90 | 111.90 | 0.00 | - | 1 | 1 | 255.86% |
| BA201204C00110000 | 2020-11-24 10:16AM EST | 110.00 | 110.90 | 105.90 | 106.90 | 0.00 | - | 2 | 4 | 241.02% |
| BA201204C00115000 | 2020-11-23 9:30AM EST | 115.00 | 87.95 | 100.90 | 101.90 | 0.00 | - | 1 | 2 | 226.76% |
| BA201204C00120000 | 2020-11-19 11:05AM EST | 120.00 | 81.70 | 95.90 | 96.95 | 0.00 | - | 1 | 4 | 216.99% |
| BA201204C00125000 | 2020-11-20 3:13PM EST | 125.00 | 74.45 | 90.90 | 91.90 | 0.00 | - | 2 | 5 | 199.80% |
| BA201204C00130000 | 2020-11-27 10:49AM EST | 130.00 | 87.75 | 86.05 | 86.95 | -0.25 | -0.28% | 250 | 1,084 | 50.00% |
| BA201204C00134000 | 2020-11-20 10:14AM EST | 134.00 | 68.85 | 81.90 | 82.95 | 0.00 | - | 3 | 4 | 180.86% |
| BA201204C00135000 | 2020-11-17 9:40AM EST | 135.00 | 63.25 | 80.90 | 81.95 | 0.00 | - | 1 | 22 | 178.32% |
| BA201204C00136000 | 2020-11-23 9:58AM EST | 136.00 | 67.75 | 79.90 | 80.90 | 0.00 | - | 3 | 16 | 172.56% |
| BA201204C00138000 | 2020-11-02 2:29PM EST | 138.00 | 64.91 | 77.90 | 78.95 | 0.00 | - | 1 | 1 | 171.09% |
| BA201204C00139000 | 2020-11-09 12:41PM EST | 139.00 | 41.30 | 76.90 | 77.95 | 0.00 | - | 1 | 11 | 168.75% |
| BA201204C00140000 | 2020-11-18 11:35AM EST | 140.00 | 76.07 | 75.90 | 76.95 | 0.00 | - | 1 | 301 | 166.31% |
| BA201204C00141000 | 2020-11-04 10:14AM EST | 141.00 | 17.95 | 74.90 | 75.95 | 0.00 | - | 1 | 1 | 163.97% |
| BA201204C00142000 | 2020-11-12 9:33AM EST | 142.00 | 64.80 | 73.90 | 74.95 | 0.00 | - | 5 | 18 | 161.62% |
| BA201204C00143000 | 2020-11-03 3:22PM EST | 143.00 | 31.18 | 72.90 | 73.90 | 0.00 | - | 7 | 10 | 156.15% |
| BA201204C00144000 | 2020-11-11 3:47PM EST | 144.00 | 38.35 | 71.90 | 72.85 | 0.00 | - | 3 | 19 | 150.59% |
| BA201204C00145000 | 2020-11-27 11:25AM EST | 145.00 | 72.27 | 70.90 | 71.95 | +8.33 | +13.03% | 1 | 70 | 154.69% |
| BA201204C00146000 | 2020-11-11 11:14AM EST | 146.00 | 57.80 | 69.90 | 70.90 | 0.00 | - | 2 | 9 | 149.41% |
| BA201204C00147000 | 2020-11-25 10:11AM EST | 147.00 | 68.35 | 68.90 | 69.95 | 0.00 | - | 5 | 5 | 150.10% |
| BA201204C00148000 | 2020-11-05 1:44PM EST | 148.00 | 70.90 | 67.95 | 68.90 | +29.18 | +69.94% | 1 | 58 | 144.92% |
| BA201204C00149000 | 2020-11-23 10:04AM EST | 149.00 | 55.30 | 66.95 | 67.90 | 0.00 | - | 1 | 15 | 142.68% |
| BA201204C00150000 | 2020-11-27 11:11AM EST | 150.00 | 68.35 | 66.05 | 66.95 | -2.25 | -3.19% | 101 | 440 | 50.00% |
| BA201204C00152500 | 2020-11-27 11:11AM EST | 152.50 | 65.90 | 63.45 | 64.40 | +11.45 | +21.03% | 1 | 76 | 134.96% |
| BA201204C00155000 | 2020-11-27 11:59AM EST | 155.00 | 62.30 | 60.95 | 61.95 | -0.98 | -1.55% | 3 | 47 | 132.32% |
| BA201204C00157500 | 2020-11-27 10:55AM EST | 157.50 | 60.22 | 58.55 | 59.45 | -0.98 | -1.60% | 20 | 31 | 50.00% |
| BA201204C00160000 | 2020-11-27 12:47PM EST | 160.00 | 56.58 | 55.95 | 56.95 | -1.21 | -2.09% | 7 | 993 | 121.58% |
| BA201204C00162500 | 2020-11-27 12:47PM EST | 162.50 | 54.07 | 53.45 | 54.45 | +7.20 | +15.36% | 1 | 65 | 116.21% |
| BA201204C00165000 | 2020-11-27 11:25AM EST | 165.00 | 52.33 | 50.95 | 51.95 | -0.35 | -0.66% | 4 | 166 | 111.04% |
| BA201204C00167500 | 2020-11-25 12:44PM EST | 167.50 | 51.34 | 48.45 | 49.45 | 0.00 | - | 1 | 142 | 105.86% |
| BA201204C00170000 | 2020-11-27 12:50PM EST | 170.00 | 46.79 | 46.00 | 47.00 | -1.61 | -3.33% | 6 | 378 | 102.73% |
| BA201204C00172500 | 2020-11-27 12:39PM EST | 172.50 | 44.09 | 43.50 | 44.50 | -0.61 | -1.36% | 10 | 152 | 97.61% |
| BA201204C00175000 | 2020-11-27 11:05AM EST | 175.00 | 43.00 | 41.10 | 42.25 | -0.10 | -0.23% | 4 | 226 | 76.76% |
| BA201204C00177500 | 2020-11-27 12:59PM EST | 177.50 | 39.09 | 38.65 | 39.50 | -0.52 | -1.31% | 5 | 105 | 63.87% |
| BA201204C00180000 | 2020-11-27 12:55PM EST | 180.00 | 36.70 | 36.20 | 36.80 | -0.75 | -2.00% | 19 | 880 | 74.61% |
| BA201204C00182500 | 2020-11-27 12:59PM EST | 182.50 | 34.10 | 33.70 | 34.35 | -1.62 | -4.54% | 5 | 533 | 71.97% |
| BA201204C00185000 | 2020-11-27 11:55AM EST | 185.00 | 31.40 | 31.25 | 32.00 | +1.00 | +3.29% | 12 | 471 | 56.15% |
| BA201204C00187500 | 2020-11-27 12:56PM EST | 187.50 | 29.29 | 28.80 | 29.40 | -1.23 | -4.03% | 2 | 281 | 50.20% |
| BA201204C00190000 | 2020-11-27 12:35PM EST | 190.00 | 26.80 | 26.70 | 27.45 | -1.29 | -4.59% | 129 | 705 | 64.40% |
| BA201204C00192500 | 2020-11-27 12:57PM EST | 192.50 | 24.40 | 23.95 | 25.05 | -1.23 | -4.80% | 11 | 136 | 57.42% |
| BA201204C00195000 | 2020-11-27 12:52PM EST | 195.00 | 22.24 | 21.90 | 22.35 | -1.32 | -5.60% | 16 | 349 | 55.37% |
| BA201204C00197500 | 2020-11-27 11:53AM EST | 197.50 | 19.90 | 19.40 | 19.95 | -2.64 | -11.71% | 38 | 229 | 51.22% |
| BA201204C00200000 | 2020-11-27 12:55PM EST | 200.00 | 17.50 | 17.20 | 17.55 | -1.05 | -5.66% | 355 | 1,391 | 52.37% |
| BA201204C00202500 | 2020-11-27 11:52AM EST | 202.50 | 15.46 | 14.75 | 15.60 | -1.04 | -6.30% | 67 | 1,701 | 54.13% |
| BA201204C00205000 | 2020-11-27 12:57PM EST | 205.00 | 13.10 | 13.00 | 13.35 | -1.02 | -7.22% | 90 | 1,488 | 50.71% |
| BA201204C00207500 | 2020-11-27 12:59PM EST | 207.50 | 11.09 | 10.95 | 11.55 | -1.40 | -11.21% | 93 | 580 | 51.32% |
| BA201204C00210000 | 2020-11-27 12:58PM EST | 210.00 | 9.25 | 9.30 | 9.55 | -1.45 | -13.55% | 1,946 | 3,007 | 48.58% |
| BA201204C00212500 | 2020-11-27 12:58PM EST | 212.50 | 7.70 | 7.65 | 7.95 | -1.10 | -12.50% | 428 | 470 | 48.35% |
| BA201204C00215000 | 2020-11-27 12:59PM EST | 215.00 | 6.43 | 6.25 | 6.50 | -1.01 | -13.58% | 2,373 | 2,247 | 47.99% |
| BA201204C00217500 | 2020-11-27 12:59PM EST | 217.50 | 5.20 | 5.20 | 5.30 | -0.82 | -13.62% | 1,958 | 830 | 48.27% |
| BA201204C00220000 | 2020-11-27 12:59PM EST | 220.00 | 4.20 | 4.10 | 4.25 | -0.80 | -16.00% | 4,764 | 3,985 | 48.39% |
| BA201204C00222500 | 2020-11-27 12:58PM EST | 222.50 | 3.40 | 3.30 | 3.50 | -0.70 | -17.07% | 849 | 929 | 49.74% |
| BA201204C00225000 | 2020-11-27 12:59PM EST | 225.00 | 2.77 | 2.69 | 2.80 | -0.56 | -16.82% | 2,844 | 4,010 | 50.33% |
| BA201204C00227500 | 2020-11-27 12:59PM EST | 227.50 | 2.21 | 2.19 | 2.32 | -0.52 | -19.05% | 633 | 503 | 51.25% |
| BA201204C00230000 | 2020-11-27 12:59PM EST | 230.00 | 1.86 | 1.81 | 1.89 | -0.47 | -20.17% | 3,301 | 5,971 | 52.59% |
| BA201204C00232500 | 2020-11-27 12:55PM EST | 232.50 | 1.55 | 1.50 | 1.59 | -0.46 | -22.89% | 574 | 391 | 54.25% |
| BA201204C00235000 | 2020-11-27 12:59PM EST | 235.00 | 1.29 | 1.27 | 1.35 | -0.38 | -22.75% | 2,461 | 2,277 | 56.08% |
| BA201204C00240000 | 2020-11-27 12:59PM EST | 240.00 | 0.98 | 0.94 | 1.00 | -0.30 | -23.44% | 1,097 | 2,449 | 59.86% |
| BA201204C00245000 | 2020-11-27 12:59PM EST | 245.00 | 0.71 | 0.71 | 0.74 | -0.28 | -28.28% | 531 | 2,500 | 63.35% |
| BA201204C00250000 | 2020-11-27 12:59PM EST | 250.00 | 0.57 | 0.55 | 0.59 | -0.21 | -26.92% | 1,628 | 2,107 | 67.19% |
| BA201204C00255000 | 2020-11-27 12:59PM EST | 255.00 | 0.46 | 0.45 | 0.51 | -0.19 | -29.23% | 200 | 335 | 71.58% |
| BA201204C00260000 | 2020-11-27 12:56PM EST | 260.00 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 247 | 628 | 75.15% |
| BA201204C00265000 | 2020-11-27 12:13PM EST | 265.00 | 0.32 | 0.29 | 0.32 | -0.13 | -28.89% | 84 | 508 | 77.88% |
| BA201204C00270000 | 2020-11-27 12:50PM EST | 270.00 | 0.27 | 0.25 | 0.28 | -0.12 | -30.77% | 67 | 564 | 81.74% |
| BA201204C00275000 | 2020-11-27 12:31PM EST | 275.00 | 0.21 | 0.19 | 0.26 | -0.11 | -34.38% | 37 | 205 | 85.06% |
| BA201204C00280000 | 2020-11-27 12:51PM EST | 280.00 | 0.19 | 0.16 | 0.19 | -0.09 | -32.14% | 111 | 547 | 87.11% |
| BA201204C00285000 | 2020-11-27 11:20AM EST | 285.00 | 0.16 | 0.05 | 0.16 | -0.09 | -36.00% | 16 | 261 | 85.94% |
| BA201204C00290000 | 2020-11-27 12:38PM EST | 290.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 266 | 267 | 91.60% |
| BA201204C00295000 | 2020-11-27 11:54AM EST | 295.00 | 0.09 | 0.06 | 0.11 | -0.08 | -47.06% | 237 | 48 | 92.58% |
| BA201204C00300000 | 2020-11-27 12:47PM EST | 300.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 90 | 297 | 95.51% |
| BA201204C00305000 | 2020-11-25 3:05PM EST | 305.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 66 | 98.05% |
| BA201204C00310000 | 2020-11-27 12:38PM EST | 310.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 9 | 21 | 95.70% |
| BA201204C00315000 | 2020-11-27 12:47PM EST | 315.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 15 | 295 | 100.78% |
| BA201204C00320000 | 2020-11-27 12:47PM EST | 320.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 124 | 564 | 103.13% |
Options de ventepour4 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201204P00075000 | 2020-11-17 3:32PM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 26 | 268.75% |
| BA201204P00080000 | 2020-11-17 3:21PM EST | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 34 | 259.38% |
| BA201204P00090000 | 2020-11-25 10:07AM EST | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 235.94% |
| BA201204P00095000 | 2020-11-23 11:20AM EST | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 88 | 117 | 221.88% |
| BA201204P00100000 | 2020-11-23 1:28PM EST | 100.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 2 | 144 | 209.38% |
| BA201204P00105000 | 2020-11-24 10:12AM EST | 105.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 96 | 194.53% |
| BA201204P00110000 | 2020-11-23 1:28PM EST | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 315 | 328 | 172.66% |
| BA201204P00115000 | 2020-11-25 9:56AM EST | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 152 | 154.69% |
| BA201204P00120000 | 2020-11-24 10:13AM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 267 | 131.25% |
| BA201204P00125000 | 2020-11-24 10:53AM EST | 125.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 92 | 192 | 153.91% |
| BA201204P00130000 | 2020-11-27 11:03AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,107 | 115.63% |
| BA201204P00134000 | 2020-11-24 12:09PM EST | 134.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 405 | 468 | 127.34% |
| BA201204P00135000 | 2020-11-25 9:43AM EST | 135.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 382 | 123.44% |
| BA201204P00136000 | 2020-11-24 2:08PM EST | 136.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 36 | 132.03% |
| BA201204P00137000 | 2020-11-23 10:51AM EST | 137.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 28 | 52 | 130.08% |
| BA201204P00138000 | 2020-11-24 12:05PM EST | 138.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 30 | 118 | 128.13% |
| BA201204P00139000 | 2020-11-23 10:50AM EST | 139.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 33 | 70 | 126.56% |
| BA201204P00140000 | 2020-11-27 12:48PM EST | 140.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 50 | 370 | 124.61% |
| BA201204P00141000 | 2020-11-24 12:05PM EST | 141.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 51 | 122.66% |
| BA201204P00142000 | 2020-11-24 12:42PM EST | 142.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 9 | 52 | 121.88% |
| BA201204P00143000 | 2020-11-27 9:42AM EST | 143.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 114.84% |
| BA201204P00144000 | 2020-11-25 9:42AM EST | 144.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 32 | 117.19% |
| BA201204P00145000 | 2020-11-27 12:43PM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 34 | 277 | 96.88% |
| BA201204P00146000 | 2020-11-24 12:59PM EST | 146.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 58 | 114.84% |
| BA201204P00147000 | 2020-11-25 1:52PM EST | 147.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 48 | 100.00% |
| BA201204P00148000 | 2020-11-27 12:01PM EST | 148.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 156 | 98.44% |
| BA201204P00149000 | 2020-11-27 10:02AM EST | 149.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 94.53% |
| BA201204P00150000 | 2020-11-27 10:54AM EST | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 363 | 97.66% |
| BA201204P00152500 | 2020-11-27 10:54AM EST | 152.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 377 | 93.75% |
| BA201204P00155000 | 2020-11-25 1:48PM EST | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 304 | 87.50% |
| BA201204P00157500 | 2020-11-25 1:48PM EST | 157.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 85 | 89.06% |
| BA201204P00160000 | 2020-11-27 11:23AM EST | 160.00 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 11 | 703 | 90.23% |
| BA201204P00162500 | 2020-11-27 12:34PM EST | 162.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 246 | 78.13% |
| BA201204P00165000 | 2020-11-27 12:37PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 257 | 74.22% |
| BA201204P00167500 | 2020-11-27 12:56PM EST | 167.50 | 0.34 | 0.04 | 0.06 | +0.33 | +3,300.00% | 23 | 270 | 76.17% |
| BA201204P00170000 | 2020-11-27 12:44PM EST | 170.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 61 | 830 | 73.05% |
| BA201204P00172500 | 2020-11-27 11:51AM EST | 172.50 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 5 | 323 | 71.88% |
| BA201204P00175000 | 2020-11-27 12:46PM EST | 175.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 52 | 653 | 69.14% |
| BA201204P00177500 | 2020-11-27 12:22PM EST | 177.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 57 | 541 | 66.60% |
| BA201204P00180000 | 2020-11-27 12:59PM EST | 180.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 811 | 920 | 64.84% |
| BA201204P00182500 | 2020-11-27 12:59PM EST | 182.50 | 0.16 | 0.14 | 0.17 | -0.27 | -62.79% | 152 | 363 | 62.40% |
| BA201204P00185000 | 2020-11-27 12:41PM EST | 185.00 | 0.19 | 0.18 | 0.31 | -0.05 | -20.83% | 72 | 773 | 62.89% |
| BA201204P00187500 | 2020-11-27 12:50PM EST | 187.50 | 0.21 | 0.21 | 0.25 | -0.10 | -32.26% | 26 | 584 | 57.72% |
| BA201204P00190000 | 2020-11-27 12:59PM EST | 190.00 | 0.29 | 0.27 | 0.34 | -0.10 | -25.64% | 337 | 1,529 | 56.25% |
| BA201204P00192500 | 2020-11-27 12:59PM EST | 192.50 | 0.39 | 0.36 | 0.40 | -0.10 | -20.41% | 316 | 510 | 54.00% |
| BA201204P00195000 | 2020-11-27 12:59PM EST | 195.00 | 0.52 | 0.47 | 0.53 | -0.10 | -16.13% | 527 | 846 | 52.44% |
| BA201204P00197500 | 2020-11-27 12:59PM EST | 197.50 | 0.66 | 0.63 | 0.70 | -0.14 | -17.50% | 495 | 700 | 51.03% |
| BA201204P00200000 | 2020-11-27 12:58PM EST | 200.00 | 0.88 | 0.86 | 0.90 | -0.13 | -12.87% | 1,484 | 1,966 | 49.95% |
| BA201204P00202500 | 2020-11-27 12:58PM EST | 202.50 | 1.20 | 1.14 | 1.24 | -0.11 | -8.40% | 582 | 645 | 49.32% |
| BA201204P00205000 | 2020-11-27 12:59PM EST | 205.00 | 1.66 | 1.57 | 1.69 | -0.05 | -2.92% | 659 | 670 | 48.83% |
| BA201204P00207500 | 2020-11-27 12:58PM EST | 207.50 | 2.20 | 2.09 | 2.24 | -0.02 | -0.90% | 526 | 511 | 48.12% |
| BA201204P00210000 | 2020-11-27 12:59PM EST | 210.00 | 2.89 | 2.85 | 2.94 | +0.02 | +0.70% | 1,527 | 1,624 | 47.55% |
| BA201204P00212500 | 2020-11-27 12:58PM EST | 212.50 | 3.70 | 3.65 | 3.80 | 0.00 | - | 417 | 386 | 47.05% |
| BA201204P00215000 | 2020-11-27 12:59PM EST | 215.00 | 4.81 | 4.75 | 4.90 | +0.15 | +3.22% | 1,448 | 671 | 47.14% |
| BA201204P00217500 | 2020-11-27 12:58PM EST | 217.50 | 6.20 | 6.00 | 6.20 | +0.30 | +5.08% | 971 | 315 | 47.44% |
| BA201204P00220000 | 2020-11-27 12:59PM EST | 220.00 | 7.70 | 7.50 | 7.75 | +0.50 | +6.94% | 497 | 750 | 48.39% |
| BA201204P00225000 | 2020-11-27 12:37PM EST | 225.00 | 11.36 | 10.85 | 11.45 | +0.71 | +6.67% | 177 | 179 | 51.76% |
| BA201204P00230000 | 2020-11-27 12:01PM EST | 230.00 | 15.03 | 15.10 | 15.55 | +0.23 | +1.55% | 35 | 90 | 52.32% |
| BA201204P00235000 | 2020-11-27 11:31AM EST | 235.00 | 19.75 | 19.60 | 20.05 | 0.00 | - | 35 | 25 | 56.30% |
| BA201204P00240000 | 2020-11-27 11:31AM EST | 240.00 | 24.15 | 24.20 | 24.75 | +2.25 | +10.27% | 24 | 55 | 59.96% |
| BA201204P00245000 | 2020-11-27 9:44AM EST | 245.00 | 27.95 | 28.60 | 29.70 | -0.40 | -1.41% | 3 | 13 | 61.72% |
| BA201204P00250000 | 2020-11-27 10:32AM EST | 250.00 | 34.00 | 33.45 | 34.50 | +1.38 | +4.23% | 1 | 32 | 64.65% |
| BA201204P00255000 | 2020-11-25 10:56AM EST | 255.00 | 38.40 | 38.60 | 39.45 | 0.00 | - | 2 | 9 | 72.95% |
| BA201204P00260000 | 2020-11-24 10:25AM EST | 260.00 | 38.95 | 43.25 | 44.30 | 0.00 | - | 1 | 3 | 70.61% |
| BA201204P00265000 | 2020-11-18 10:10AM EST | 265.00 | 49.50 | 48.40 | 49.25 | 0.00 | - | 3 | 4 | 78.76% |
| BA201204P00270000 | 2020-11-27 12:24PM EST | 270.00 | 53.66 | 53.10 | 54.15 | -16.92 | -23.97% | 1 | 1 | 73.05% |
| BA201204P00280000 | 2020-11-23 9:56AM EST | 280.00 | 76.00 | 63.05 | 64.05 | 0.00 | - | 1 | 6 | 74.22% |
| BA201204P00300000 | 2020-11-19 9:44AM EST | 300.00 | 80.38 | 82.95 | 84.00 | 0.00 | - | 2 | 2 | 124.76% |
| BA201204P00320000 | 2020-11-19 9:33AM EST | 320.00 | 116.10 | 102.90 | 103.95 | 0.00 | - | - | 2 | 141.89% |
