BA - The Boeing Company
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour31 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200131C00220000 | 2020-01-24 11:48AM EST | 220.00 | 97.29 | 94.30 | 99.00 | 0.00 | - | - | 30 | 163.28% |
| BA200131C00225000 | 2020-01-24 11:48AM EST | 225.00 | 92.40 | 89.30 | 94.00 | 0.00 | - | - | 63 | 154.30% |
| BA200131C00230000 | 2020-01-24 3:20PM EST | 230.00 | 93.80 | 84.30 | 88.95 | 0.00 | - | - | 31 | 139.84% |
| BA200131C00250000 | 2020-01-27 3:17PM EST | 250.00 | 69.09 | 64.65 | 68.55 | 0.00 | - | - | 3 | 100.78% |
| BA200131C00255000 | 2020-01-27 12:15PM EST | 255.00 | 63.57 | 59.75 | 63.60 | 0.00 | - | 2 | 34 | 105.86% |
| BA200131C00260000 | 2020-01-22 11:28AM EST | 260.00 | 47.51 | 54.40 | 59.00 | 0.00 | - | 1 | 3 | 100.20% |
| BA200131C00265000 | 2020-01-22 1:48PM EST | 265.00 | 46.80 | 49.40 | 54.00 | 0.00 | - | 2 | 1 | 91.60% |
| BA200131C00270000 | 2020-01-28 1:38PM EST | 270.00 | 46.65 | 44.50 | 49.00 | -3.35 | -6.70% | 2 | 2 | 87.21% |
| BA200131C00275000 | 2020-01-23 12:05PM EST | 275.00 | 39.60 | 39.70 | 44.15 | 0.00 | - | - | 1 | 87.89% |
| BA200131C00280000 | 2020-01-28 2:20PM EST | 280.00 | 37.20 | 35.40 | 38.70 | -0.04 | -0.11% | 56 | 74 | 83.20% |
| BA200131C00285000 | 2020-01-28 2:33PM EST | 285.00 | 32.39 | 29.90 | 34.45 | +0.74 | +2.34% | 2 | 21 | 77.20% |
| BA200131C00287500 | 2020-01-27 2:51PM EST | 287.50 | 28.75 | 27.40 | 32.00 | 0.00 | - | - | 1 | 72.80% |
| BA200131C00290000 | 2020-01-28 3:21PM EST | 290.00 | 27.20 | 25.60 | 29.05 | -1.04 | -3.68% | 2 | 45 | 70.70% |
| BA200131C00292500 | 2020-01-28 11:19AM EST | 292.50 | 23.65 | 23.40 | 26.65 | -2.50 | -9.56% | 6 | 12 | 69.58% |
| BA200131C00295000 | 2020-01-28 3:18PM EST | 295.00 | 22.28 | 21.25 | 23.80 | -2.57 | -10.34% | 9 | 72 | 64.04% |
| BA200131C00297500 | 2020-01-28 3:50PM EST | 297.50 | 20.20 | 19.75 | 21.10 | -1.55 | -7.13% | 41 | 49 | 65.09% |
| BA200131C00300000 | 2020-01-28 3:57PM EST | 300.00 | 18.45 | 17.60 | 18.85 | -0.75 | -3.91% | 791 | 408 | 63.35% |
| BA200131C00302500 | 2020-01-28 3:41PM EST | 302.50 | 15.80 | 15.60 | 16.70 | -1.38 | -8.03% | 122 | 108 | 62.38% |
| BA200131C00305000 | 2020-01-28 3:55PM EST | 305.00 | 14.40 | 13.60 | 14.60 | -0.83 | -5.45% | 478 | 353 | 60.67% |
| BA200131C00307500 | 2020-01-28 3:52PM EST | 307.50 | 12.07 | 11.75 | 12.60 | -1.53 | -11.25% | 111 | 397 | 59.30% |
| BA200131C00310000 | 2020-01-28 3:50PM EST | 310.00 | 10.20 | 9.85 | 10.90 | -1.45 | -12.45% | 168 | 788 | 58.09% |
| BA200131C00312500 | 2020-01-28 3:56PM EST | 312.50 | 9.00 | 8.15 | 9.40 | -1.20 | -11.76% | 173 | 346 | 57.54% |
| BA200131C00315000 | 2020-01-28 3:59PM EST | 315.00 | 7.39 | 7.10 | 7.65 | -1.04 | -12.34% | 1,414 | 1,154 | 57.50% |
| BA200131C00317500 | 2020-01-28 3:59PM EST | 317.50 | 5.89 | 5.85 | 6.10 | -1.11 | -15.86% | 1,454 | 1,004 | 56.12% |
| BA200131C00320000 | 2020-01-28 3:59PM EST | 320.00 | 4.85 | 4.45 | 5.05 | -1.01 | -17.24% | 2,318 | 2,318 | 54.92% |
| BA200131C00322500 | 2020-01-28 3:59PM EST | 322.50 | 3.75 | 3.65 | 3.90 | -1.04 | -21.71% | 1,026 | 709 | 54.57% |
| BA200131C00325000 | 2020-01-28 3:59PM EST | 325.00 | 2.90 | 2.80 | 2.95 | -0.96 | -24.87% | 3,472 | 3,180 | 53.47% |
| BA200131C00327500 | 2020-01-28 3:59PM EST | 327.50 | 2.14 | 1.96 | 2.29 | -1.01 | -32.06% | 2,481 | 1,161 | 52.34% |
| BA200131C00330000 | 2020-01-28 3:59PM EST | 330.00 | 1.62 | 1.55 | 1.60 | -0.78 | -32.50% | 3,616 | 4,603 | 51.93% |
| BA200131C00332500 | 2020-01-28 3:59PM EST | 332.50 | 1.10 | 0.98 | 1.25 | -0.78 | -41.49% | 938 | 1,217 | 51.10% |
| BA200131C00335000 | 2020-01-28 3:59PM EST | 335.00 | 0.82 | 0.70 | 0.93 | -0.68 | -45.33% | 2,172 | 2,729 | 51.22% |
| BA200131C00337500 | 2020-01-28 3:59PM EST | 337.50 | 0.62 | 0.53 | 0.62 | -0.57 | -47.90% | 1,392 | 953 | 51.07% |
| BA200131C00340000 | 2020-01-28 3:59PM EST | 340.00 | 0.45 | 0.45 | 0.46 | -0.47 | -51.09% | 3,358 | 4,254 | 52.44% |
| BA200131C00342500 | 2020-01-28 3:59PM EST | 342.50 | 0.33 | 0.27 | 0.36 | -0.41 | -55.41% | 528 | 1,456 | 52.34% |
| BA200131C00345000 | 2020-01-28 3:59PM EST | 345.00 | 0.22 | 0.22 | 0.25 | -0.36 | -62.07% | 953 | 1,018 | 53.13% |
| BA200131C00347500 | 2020-01-28 3:47PM EST | 347.50 | 0.20 | 0.06 | 0.22 | -0.27 | -57.45% | 282 | 474 | 51.95% |
| BA200131C00350000 | 2020-01-28 3:59PM EST | 350.00 | 0.15 | 0.14 | 0.15 | -0.24 | -61.54% | 1,384 | 2,167 | 55.57% |
| BA200131C00352500 | 2020-01-28 3:53PM EST | 352.50 | 0.13 | 0.12 | 0.17 | -0.19 | -59.38% | 246 | 489 | 58.79% |
| BA200131C00355000 | 2020-01-28 3:58PM EST | 355.00 | 0.10 | 0.10 | 0.13 | -0.16 | -61.54% | 373 | 2,316 | 59.96% |
| BA200131C00357500 | 2020-01-28 3:57PM EST | 357.50 | 0.09 | 0.06 | 0.09 | -0.13 | -59.09% | 225 | 548 | 59.38% |
| BA200131C00360000 | 2020-01-28 3:57PM EST | 360.00 | 0.08 | 0.05 | 0.11 | -0.10 | -55.56% | 556 | 2,179 | 62.89% |
| BA200131C00362500 | 2020-01-28 3:49PM EST | 362.50 | 0.05 | 0.00 | 0.13 | -0.11 | -68.75% | 28 | 481 | 64.06% |
| BA200131C00365000 | 2020-01-28 3:51PM EST | 365.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 139 | 583 | 66.80% |
| BA200131C00367500 | 2020-01-28 3:48PM EST | 367.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 9 | 337 | 66.60% |
| BA200131C00370000 | 2020-01-28 3:48PM EST | 370.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 43 | 962 | 69.14% |
| BA200131C00372500 | 2020-01-28 11:03AM EST | 372.50 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 59 | 369 | 73.44% |
| BA200131C00375000 | 2020-01-28 2:44PM EST | 375.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 11 | 638 | 74.41% |
| BA200131C00377500 | 2020-01-28 3:57PM EST | 377.50 | 0.03 | 0.06 | 0.06 | -0.06 | -66.67% | 2 | 123 | 79.69% |
| BA200131C00380000 | 2020-01-28 3:57PM EST | 380.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 29 | 557 | 74.61% |
| BA200131C00382500 | 2020-01-27 10:14AM EST | 382.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 557 | 77.34% |
| BA200131C00385000 | 2020-01-28 3:28PM EST | 385.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 594 | 73.44% |
| BA200131C00387500 | 2020-01-27 2:24PM EST | 387.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 784 | 85.94% |
| BA200131C00390000 | 2020-01-27 3:56PM EST | 390.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 560 | 83.98% |
| BA200131C00395000 | 2020-01-28 1:51PM EST | 395.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 477 | 84.38% |
| BA200131C00400000 | 2020-01-28 11:54AM EST | 400.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 124 | 91.41% |
| BA200131C00405000 | 2020-01-24 2:59PM EST | 405.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 95.31% |
| BA200131C00410000 | 2020-01-24 3:45PM EST | 410.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 12 | 110.16% |
| BA200131C00415000 | 2020-01-27 12:41PM EST | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 106.25% |
| BA200131C00420000 | 2020-01-28 2:41PM EST | 420.00 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 1 | 26 | 120.31% |
Options de ventepour31 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200131P00190000 | 2020-01-22 2:12PM EST | 190.00 | 0.01 | - | 0.02 | 0.00 | - | 10 | 12 | 192.19% |
| BA200131P00200000 | 2020-01-22 2:13PM EST | 200.00 | 0.03 | - | 0.11 | 0.00 | - | - | 6 | 206.64% |
| BA200131P00205000 | 2020-01-27 9:59AM EST | 205.00 | 0.02 | - | 0.06 | 0.00 | - | 15 | 20 | 183.59% |
| BA200131P00210000 | 2020-01-24 3:10PM EST | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 102 | 156.25% |
| BA200131P00220000 | 2020-01-24 2:42PM EST | 220.00 | 0.06 | - | 0.11 | 0.00 | - | - | 15 | 167.58% |
| BA200131P00225000 | 2020-01-27 3:36PM EST | 225.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 12 | 145 | 147.27% |
| BA200131P00230000 | 2020-01-28 3:58PM EST | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 153 | 120.31% |
| BA200131P00235000 | 2020-01-28 2:46PM EST | 235.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 294 | 116.41% |
| BA200131P00240000 | 2020-01-28 3:33PM EST | 240.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 70 | 429 | 110.94% |
| BA200131P00245000 | 2020-01-28 3:16PM EST | 245.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 218 | 356 | 103.13% |
| BA200131P00250000 | 2020-01-28 3:56PM EST | 250.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 569 | 716 | 102.34% |
| BA200131P00255000 | 2020-01-28 3:55PM EST | 255.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 216 | 1,816 | 98.44% |
| BA200131P00260000 | 2020-01-28 3:59PM EST | 260.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 152 | 874 | 95.70% |
| BA200131P00265000 | 2020-01-28 3:59PM EST | 265.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 404 | 1,424 | 84.38% |
| BA200131P00267500 | 2020-01-28 3:50PM EST | 267.50 | 0.16 | 0.11 | 0.17 | -0.02 | -11.11% | 34 | 75 | 87.50% |
| BA200131P00270000 | 2020-01-28 3:59PM EST | 270.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 176 | 951 | 87.21% |
| BA200131P00272500 | 2020-01-28 3:57PM EST | 272.50 | 0.20 | 0.01 | 0.22 | -0.06 | -23.08% | 110 | 41 | 76.95% |
| BA200131P00275000 | 2020-01-28 3:59PM EST | 275.00 | 0.27 | 0.24 | 0.28 | -0.02 | -6.90% | 780 | 1,524 | 82.72% |
| BA200131P00277500 | 2020-01-28 3:58PM EST | 277.50 | 0.29 | 0.23 | 0.34 | -0.14 | -32.56% | 314 | 52 | 79.49% |
| BA200131P00280000 | 2020-01-28 3:57PM EST | 280.00 | 0.35 | 0.35 | 0.39 | -0.10 | -22.22% | 856 | 1,691 | 78.71% |
| BA200131P00282500 | 2020-01-28 3:52PM EST | 282.50 | 0.46 | 0.40 | 0.46 | -0.07 | -13.21% | 146 | 112 | 76.27% |
| BA200131P00285000 | 2020-01-28 3:59PM EST | 285.00 | 0.52 | 0.49 | 0.53 | -0.20 | -27.78% | 574 | 1,552 | 74.07% |
| BA200131P00287500 | 2020-01-28 3:59PM EST | 287.50 | 0.57 | 0.49 | 0.62 | -0.12 | -17.39% | 283 | 160 | 70.46% |
| BA200131P00290000 | 2020-01-28 3:59PM EST | 290.00 | 0.66 | 0.66 | 0.75 | -0.26 | -28.26% | 1,741 | 2,534 | 69.29% |
| BA200131P00292500 | 2020-01-28 3:59PM EST | 292.50 | 0.87 | 0.74 | 0.88 | -0.23 | -20.91% | 374 | 341 | 66.41% |
| BA200131P00295000 | 2020-01-28 3:59PM EST | 295.00 | 1.05 | 1.00 | 1.11 | -0.32 | -23.36% | 1,047 | 1,709 | 65.72% |
| BA200131P00297500 | 2020-01-28 3:59PM EST | 297.50 | 1.30 | 1.20 | 1.39 | -0.38 | -22.62% | 443 | 366 | 64.01% |
| BA200131P00300000 | 2020-01-28 3:59PM EST | 300.00 | 1.65 | 1.60 | 1.65 | -0.43 | -20.67% | 3,849 | 5,794 | 62.79% |
| BA200131P00302500 | 2020-01-28 3:59PM EST | 302.50 | 2.00 | 1.91 | 2.13 | -0.62 | -23.66% | 1,216 | 811 | 61.50% |
| BA200131P00305000 | 2020-01-28 3:59PM EST | 305.00 | 2.49 | 2.33 | 2.63 | -0.56 | -18.36% | 1,357 | 2,332 | 59.99% |
| BA200131P00307500 | 2020-01-28 3:58PM EST | 307.50 | 3.05 | 2.90 | 3.15 | -0.65 | -17.57% | 896 | 807 | 58.37% |
| BA200131P00310000 | 2020-01-28 3:59PM EST | 310.00 | 3.75 | 3.55 | 3.95 | -0.80 | -17.58% | 1,941 | 3,227 | 57.47% |
| BA200131P00312500 | 2020-01-28 3:59PM EST | 312.50 | 4.66 | 4.30 | 5.00 | -0.59 | -11.24% | 759 | 817 | 56.96% |
| BA200131P00315000 | 2020-01-28 3:59PM EST | 315.00 | 5.70 | 5.60 | 5.85 | -0.65 | -10.24% | 2,187 | 1,620 | 56.70% |
| BA200131P00317500 | 2020-01-28 3:59PM EST | 317.50 | 6.80 | 6.45 | 7.25 | -0.70 | -9.33% | 1,450 | 1,429 | 55.55% |
| BA200131P00320000 | 2020-01-28 3:59PM EST | 320.00 | 7.85 | 7.60 | 8.40 | -0.97 | -11.00% | 640 | 2,444 | 53.22% |
| BA200131P00322500 | 2020-01-28 3:58PM EST | 322.50 | 9.50 | 9.00 | 10.15 | -0.75 | -7.32% | 125 | 1,089 | 53.26% |
| BA200131P00325000 | 2020-01-28 3:57PM EST | 325.00 | 11.10 | 10.65 | 11.80 | -0.27 | -2.37% | 328 | 915 | 52.56% |
| BA200131P00327500 | 2020-01-28 3:52PM EST | 327.50 | 13.29 | 12.55 | 13.50 | +0.14 | +1.06% | 105 | 314 | 51.90% |
| BA200131P00330000 | 2020-01-28 3:44PM EST | 330.00 | 15.17 | 14.50 | 15.45 | +0.06 | +0.40% | 130 | 954 | 51.42% |
| BA200131P00332500 | 2020-01-28 3:50PM EST | 332.50 | 17.40 | 16.45 | 17.70 | +0.35 | +2.05% | 52 | 290 | 51.42% |
| BA200131P00335000 | 2020-01-28 2:46PM EST | 335.00 | 18.07 | 18.65 | 19.80 | -0.73 | -3.88% | 39 | 475 | 50.68% |
| BA200131P00337500 | 2020-01-28 2:52PM EST | 337.50 | 20.70 | 20.25 | 22.65 | -0.05 | -0.24% | 22 | 189 | 70.19% |
| BA200131P00340000 | 2020-01-28 2:53PM EST | 340.00 | 23.00 | 22.65 | 24.45 | -0.80 | -3.36% | 43 | 648 | 64.16% |
| BA200131P00342500 | 2020-01-28 10:05AM EST | 342.50 | 26.91 | 24.50 | 28.05 | +1.46 | +5.74% | 5 | 51 | 53.03% |
| BA200131P00345000 | 2020-01-28 2:38PM EST | 345.00 | 27.65 | 27.10 | 30.30 | -0.85 | -2.98% | 5 | 276 | 54.10% |
| BA200131P00347500 | 2020-01-27 12:45PM EST | 347.50 | 28.10 | 28.85 | 33.30 | 0.00 | - | 15 | 29 | 51.66% |
| BA200131P00350000 | 2020-01-28 2:33PM EST | 350.00 | 33.32 | 32.00 | 35.20 | +0.77 | +2.37% | 7 | 185 | 56.45% |
| BA200131P00352500 | 2020-01-27 1:48PM EST | 352.50 | 34.15 | 33.80 | 38.30 | 0.00 | - | 20 | 28 | 56.45% |
| BA200131P00355000 | 2020-01-28 10:22AM EST | 355.00 | 41.65 | 36.25 | 40.80 | +3.13 | +8.13% | 1 | 24 | 57.42% |
| BA200131P00357500 | 2020-01-24 2:12PM EST | 357.50 | 44.33 | 38.75 | 43.30 | 0.00 | - | 6 | 7 | 60.55% |
| BA200131P00360000 | 2020-01-28 11:15AM EST | 360.00 | 45.27 | 41.20 | 45.70 | +3.62 | +8.69% | 5 | 24 | 50.00% |
| BA200131P00362500 | 2020-01-23 2:28PM EST | 362.50 | 46.20 | 43.70 | 48.30 | 0.00 | - | 1 | 2 | 63.48% |
| BA200131P00365000 | 2020-01-22 11:03AM EST | 365.00 | 55.61 | 46.25 | 50.80 | 0.00 | - | 2 | 6 | 69.14% |
| BA200131P00367500 | 2020-01-07 11:02AM EST | 367.50 | 28.55 | 49.25 | 53.30 | 0.00 | - | 1 | 5 | 88.48% |
| BA200131P00370000 | 2020-01-23 11:40AM EST | 370.00 | 55.25 | 51.75 | 55.80 | 0.00 | - | 6 | 7 | 91.80% |
| BA200131P00372500 | 2019-12-16 9:43AM EST | 372.50 | 40.83 | 39.95 | 41.70 | 0.00 | - | - | 0 | 0.00% |
| BA200131P00375000 | 2020-01-21 3:39PM EST | 375.00 | 56.75 | 56.75 | 60.80 | 0.00 | - | 2 | 2 | 98.14% |
| BA200131P00377500 | 2020-01-27 10:04AM EST | 377.50 | 57.35 | 59.20 | 63.30 | 0.00 | - | 1 | 2 | 100.00% |
| BA200131P00380000 | 2020-01-17 1:54PM EST | 380.00 | 54.24 | 61.00 | 65.75 | 0.00 | - | 6 | 45 | 156.74% |
| BA200131P00382500 | 2019-12-26 3:24PM EST | 382.50 | 52.78 | 61.45 | 64.05 | 0.00 | - | 10 | 10 | 0.00% |
| BA200131P00385000 | 2020-01-14 1:10PM EST | 385.00 | 74.15 | 66.80 | 70.80 | 0.00 | - | - | 11 | 111.82% |
| BA200131P00390000 | 2019-12-17 12:10PM EST | 390.00 | 60.55 | 57.20 | 58.95 | 0.00 | - | - | 0 | 0.00% |
| BA200131P00400000 | 2020-01-24 9:30AM EST | 400.00 | 77.40 | 81.75 | 85.80 | 0.00 | - | 11 | 0 | 128.03% |
| BA200131P00405000 | 2019-12-26 9:58AM EST | 405.00 | 73.70 | 83.05 | 86.40 | 0.00 | - | - | 0 | 0.00% |