La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour4 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201204C000850002020-11-16 12:14AM EST85.0091.70130.90131.850.00--4317.19%
BA201204C000900002020-11-12 3:51PM EST90.0086.70125.90126.900.00-44305.27%
BA201204C001000002020-11-18 3:20PM EST100.00105.25115.90116.900.00-1012271.48%
BA201204C001050002020-11-12 3:52PM EST105.0071.65110.90111.900.00-11255.86%
BA201204C001100002020-11-24 10:16AM EST110.00110.90105.90106.900.00-24241.02%
BA201204C001150002020-11-23 9:30AM EST115.0087.95100.90101.900.00-12226.76%
BA201204C001200002020-11-19 11:05AM EST120.0081.7095.9096.950.00-14216.99%
BA201204C001250002020-11-20 3:13PM EST125.0074.4590.9091.900.00-25199.80%
BA201204C001300002020-11-27 10:49AM EST130.0087.7586.0586.95-0.25-0.28%2501,08450.00%
BA201204C001340002020-11-20 10:14AM EST134.0068.8581.9082.950.00-34180.86%
BA201204C001350002020-11-17 9:40AM EST135.0063.2580.9081.950.00-122178.32%
BA201204C001360002020-11-23 9:58AM EST136.0067.7579.9080.900.00-316172.56%
BA201204C001380002020-11-02 2:29PM EST138.0064.9177.9078.950.00-11171.09%
BA201204C001390002020-11-09 12:41PM EST139.0041.3076.9077.950.00-111168.75%
BA201204C001400002020-11-18 11:35AM EST140.0076.0775.9076.950.00-1301166.31%
BA201204C001410002020-11-04 10:14AM EST141.0017.9574.9075.950.00-11163.97%
BA201204C001420002020-11-12 9:33AM EST142.0064.8073.9074.950.00-518161.62%
BA201204C001430002020-11-03 3:22PM EST143.0031.1872.9073.900.00-710156.15%
BA201204C001440002020-11-11 3:47PM EST144.0038.3571.9072.850.00-319150.59%
BA201204C001450002020-11-27 11:25AM EST145.0072.2770.9071.95+8.33+13.03%170154.69%
BA201204C001460002020-11-11 11:14AM EST146.0057.8069.9070.900.00-29149.41%
BA201204C001470002020-11-25 10:11AM EST147.0068.3568.9069.950.00-55150.10%
BA201204C001480002020-11-05 1:44PM EST148.0070.9067.9568.90+29.18+69.94%158144.92%
BA201204C001490002020-11-23 10:04AM EST149.0055.3066.9567.900.00-115142.68%
BA201204C001500002020-11-27 11:11AM EST150.0068.3566.0566.95-2.25-3.19%10144050.00%
BA201204C001525002020-11-27 11:11AM EST152.5065.9063.4564.40+11.45+21.03%176134.96%
BA201204C001550002020-11-27 11:59AM EST155.0062.3060.9561.95-0.98-1.55%347132.32%
BA201204C001575002020-11-27 10:55AM EST157.5060.2258.5559.45-0.98-1.60%203150.00%
BA201204C001600002020-11-27 12:47PM EST160.0056.5855.9556.95-1.21-2.09%7993121.58%
BA201204C001625002020-11-27 12:47PM EST162.5054.0753.4554.45+7.20+15.36%165116.21%
BA201204C001650002020-11-27 11:25AM EST165.0052.3350.9551.95-0.35-0.66%4166111.04%
BA201204C001675002020-11-25 12:44PM EST167.5051.3448.4549.450.00-1142105.86%
BA201204C001700002020-11-27 12:50PM EST170.0046.7946.0047.00-1.61-3.33%6378102.73%
BA201204C001725002020-11-27 12:39PM EST172.5044.0943.5044.50-0.61-1.36%1015297.61%
BA201204C001750002020-11-27 11:05AM EST175.0043.0041.1042.25-0.10-0.23%422676.76%
BA201204C001775002020-11-27 12:59PM EST177.5039.0938.6539.50-0.52-1.31%510563.87%
BA201204C001800002020-11-27 12:55PM EST180.0036.7036.2036.80-0.75-2.00%1988074.61%
BA201204C001825002020-11-27 12:59PM EST182.5034.1033.7034.35-1.62-4.54%553371.97%
BA201204C001850002020-11-27 11:55AM EST185.0031.4031.2532.00+1.00+3.29%1247156.15%
BA201204C001875002020-11-27 12:56PM EST187.5029.2928.8029.40-1.23-4.03%228150.20%
BA201204C001900002020-11-27 12:35PM EST190.0026.8026.7027.45-1.29-4.59%12970564.40%
BA201204C001925002020-11-27 12:57PM EST192.5024.4023.9525.05-1.23-4.80%1113657.42%
BA201204C001950002020-11-27 12:52PM EST195.0022.2421.9022.35-1.32-5.60%1634955.37%
BA201204C001975002020-11-27 11:53AM EST197.5019.9019.4019.95-2.64-11.71%3822951.22%
BA201204C002000002020-11-27 12:55PM EST200.0017.5017.2017.55-1.05-5.66%3551,39152.37%
BA201204C002025002020-11-27 11:52AM EST202.5015.4614.7515.60-1.04-6.30%671,70154.13%
BA201204C002050002020-11-27 12:57PM EST205.0013.1013.0013.35-1.02-7.22%901,48850.71%
BA201204C002075002020-11-27 12:59PM EST207.5011.0910.9511.55-1.40-11.21%9358051.32%
BA201204C002100002020-11-27 12:58PM EST210.009.259.309.55-1.45-13.55%1,9463,00748.58%
BA201204C002125002020-11-27 12:58PM EST212.507.707.657.95-1.10-12.50%42847048.35%
BA201204C002150002020-11-27 12:59PM EST215.006.436.256.50-1.01-13.58%2,3732,24747.99%
BA201204C002175002020-11-27 12:59PM EST217.505.205.205.30-0.82-13.62%1,95883048.27%
BA201204C002200002020-11-27 12:59PM EST220.004.204.104.25-0.80-16.00%4,7643,98548.39%
BA201204C002225002020-11-27 12:58PM EST222.503.403.303.50-0.70-17.07%84992949.74%
BA201204C002250002020-11-27 12:59PM EST225.002.772.692.80-0.56-16.82%2,8444,01050.33%
BA201204C002275002020-11-27 12:59PM EST227.502.212.192.32-0.52-19.05%63350351.25%
BA201204C002300002020-11-27 12:59PM EST230.001.861.811.89-0.47-20.17%3,3015,97152.59%
BA201204C002325002020-11-27 12:55PM EST232.501.551.501.59-0.46-22.89%57439154.25%
BA201204C002350002020-11-27 12:59PM EST235.001.291.271.35-0.38-22.75%2,4612,27756.08%
BA201204C002400002020-11-27 12:59PM EST240.000.980.941.00-0.30-23.44%1,0972,44959.86%
BA201204C002450002020-11-27 12:59PM EST245.000.710.710.74-0.28-28.28%5312,50063.35%
BA201204C002500002020-11-27 12:59PM EST250.000.570.550.59-0.21-26.92%1,6282,10767.19%
BA201204C002550002020-11-27 12:59PM EST255.000.460.450.51-0.19-29.23%20033571.58%
BA201204C002600002020-11-27 12:56PM EST260.000.390.380.40-0.12-23.53%24762875.15%
BA201204C002650002020-11-27 12:13PM EST265.000.320.290.32-0.13-28.89%8450877.88%
BA201204C002700002020-11-27 12:50PM EST270.000.270.250.28-0.12-30.77%6756481.74%
BA201204C002750002020-11-27 12:31PM EST275.000.210.190.26-0.11-34.38%3720585.06%
BA201204C002800002020-11-27 12:51PM EST280.000.190.160.19-0.09-32.14%11154787.11%
BA201204C002850002020-11-27 11:20AM EST285.000.160.050.16-0.09-36.00%1626185.94%
BA201204C002900002020-11-27 12:38PM EST290.000.110.100.13-0.11-50.00%26626791.60%
BA201204C002950002020-11-27 11:54AM EST295.000.090.060.11-0.08-47.06%2374892.58%
BA201204C003000002020-11-27 12:47PM EST300.000.090.060.09-0.02-18.18%9029795.51%
BA201204C003050002020-11-25 3:05PM EST305.000.100.050.080.00-56698.05%
BA201204C003100002020-11-27 12:38PM EST310.000.070.000.07-0.01-12.50%92195.70%
BA201204C003150002020-11-27 12:47PM EST315.000.050.030.05-0.10-66.67%15295100.78%
BA201204C003200002020-11-27 12:47PM EST320.000.040.020.050.00-124564103.13%
Options de ventepour4 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201204P000750002020-11-17 3:32PM EST75.000.010.000.060.00-1426268.75%
BA201204P000800002020-11-17 3:21PM EST80.000.010.000.080.00-134259.38%
BA201204P000900002020-11-25 10:07AM EST90.000.030.000.100.00-162235.94%
BA201204P000950002020-11-23 11:20AM EST95.000.020.000.100.00-88117221.88%
BA201204P001000002020-11-23 1:28PM EST100.000.030.000.10+0.01+50.00%2144209.38%
BA201204P001050002020-11-24 10:12AM EST105.000.010.000.090.00-1096194.53%
BA201204P001100002020-11-23 1:28PM EST110.000.030.000.050.00-315328172.66%
BA201204P001150002020-11-25 9:56AM EST115.000.010.000.03-0.01-50.00%16152154.69%
BA201204P001200002020-11-24 10:13AM EST120.000.020.000.010.00-6267131.25%
BA201204P001250002020-11-24 10:53AM EST125.000.020.000.110.00-92192153.91%
BA201204P001300002020-11-27 11:03AM EST130.000.010.000.010.00-691,107115.63%
BA201204P001340002020-11-24 12:09PM EST134.000.010.000.060.00-405468127.34%
BA201204P001350002020-11-25 9:43AM EST135.000.020.000.05+0.01+100.00%1382123.44%
BA201204P001360002020-11-24 2:08PM EST136.000.020.000.110.00-336132.03%
BA201204P001370002020-11-23 10:51AM EST137.000.100.000.110.00-2852130.08%
BA201204P001380002020-11-24 12:05PM EST138.000.030.000.110.00-30118128.13%
BA201204P001390002020-11-23 10:50AM EST139.000.100.000.110.00-3370126.56%
BA201204P001400002020-11-27 12:48PM EST140.000.010.000.11-0.01-50.00%50370124.61%
BA201204P001410002020-11-24 12:05PM EST141.000.020.000.110.00-251122.66%
BA201204P001420002020-11-24 12:42PM EST142.000.040.000.120.00-952121.88%
BA201204P001430002020-11-27 9:42AM EST143.000.030.000.080.00-125114.84%
BA201204P001440002020-11-25 9:42AM EST144.000.020.000.110.00-232117.19%
BA201204P001450002020-11-27 12:43PM EST145.000.010.000.02-0.03-75.00%3427796.88%
BA201204P001460002020-11-24 12:59PM EST146.000.030.000.120.00-258114.84%
BA201204P001470002020-11-25 1:52PM EST147.000.020.010.030.00-248100.00%
BA201204P001480002020-11-27 12:01PM EST148.000.020.010.030.00-115698.44%
BA201204P001490002020-11-27 10:02AM EST149.000.030.000.030.00-16994.53%
BA201204P001500002020-11-27 10:54AM EST150.000.020.020.03-0.01-33.33%1536397.66%
BA201204P001525002020-11-27 10:54AM EST152.500.040.010.04+0.01+33.33%437793.75%
BA201204P001550002020-11-25 1:48PM EST155.000.020.010.03-0.02-50.00%230487.50%
BA201204P001575002020-11-25 1:48PM EST157.500.040.020.050.00-38589.06%
BA201204P001600002020-11-27 11:23AM EST160.000.020.020.10-0.02-50.00%1170390.23%
BA201204P001625002020-11-27 12:34PM EST162.500.040.000.05-0.03-42.86%124678.13%
BA201204P001650002020-11-27 12:37PM EST165.000.050.000.050.00-1225774.22%
BA201204P001675002020-11-27 12:56PM EST167.500.340.040.06+0.33+3,300.00%2327076.17%
BA201204P001700002020-11-27 12:44PM EST170.000.070.050.06-0.03-30.00%6183073.05%
BA201204P001725002020-11-27 11:51AM EST172.500.080.060.09-0.02-20.00%532371.88%
BA201204P001750002020-11-27 12:46PM EST175.000.090.070.10-0.02-18.18%5265369.14%
BA201204P001775002020-11-27 12:22PM EST177.500.100.090.11-0.03-23.08%5754166.60%
BA201204P001800002020-11-27 12:59PM EST180.000.130.120.14-0.04-23.53%81192064.84%
BA201204P001825002020-11-27 12:59PM EST182.500.160.140.17-0.27-62.79%15236362.40%
BA201204P001850002020-11-27 12:41PM EST185.000.190.180.31-0.05-20.83%7277362.89%
BA201204P001875002020-11-27 12:50PM EST187.500.210.210.25-0.10-32.26%2658457.72%
BA201204P001900002020-11-27 12:59PM EST190.000.290.270.34-0.10-25.64%3371,52956.25%
BA201204P001925002020-11-27 12:59PM EST192.500.390.360.40-0.10-20.41%31651054.00%
BA201204P001950002020-11-27 12:59PM EST195.000.520.470.53-0.10-16.13%52784652.44%
BA201204P001975002020-11-27 12:59PM EST197.500.660.630.70-0.14-17.50%49570051.03%
BA201204P002000002020-11-27 12:58PM EST200.000.880.860.90-0.13-12.87%1,4841,96649.95%
BA201204P002025002020-11-27 12:58PM EST202.501.201.141.24-0.11-8.40%58264549.32%
BA201204P002050002020-11-27 12:59PM EST205.001.661.571.69-0.05-2.92%65967048.83%
BA201204P002075002020-11-27 12:58PM EST207.502.202.092.24-0.02-0.90%52651148.12%
BA201204P002100002020-11-27 12:59PM EST210.002.892.852.94+0.02+0.70%1,5271,62447.55%
BA201204P002125002020-11-27 12:58PM EST212.503.703.653.800.00-41738647.05%
BA201204P002150002020-11-27 12:59PM EST215.004.814.754.90+0.15+3.22%1,44867147.14%
BA201204P002175002020-11-27 12:58PM EST217.506.206.006.20+0.30+5.08%97131547.44%
BA201204P002200002020-11-27 12:59PM EST220.007.707.507.75+0.50+6.94%49775048.39%
BA201204P002250002020-11-27 12:37PM EST225.0011.3610.8511.45+0.71+6.67%17717951.76%
BA201204P002300002020-11-27 12:01PM EST230.0015.0315.1015.55+0.23+1.55%359052.32%
BA201204P002350002020-11-27 11:31AM EST235.0019.7519.6020.050.00-352556.30%
BA201204P002400002020-11-27 11:31AM EST240.0024.1524.2024.75+2.25+10.27%245559.96%
BA201204P002450002020-11-27 9:44AM EST245.0027.9528.6029.70-0.40-1.41%31361.72%
BA201204P002500002020-11-27 10:32AM EST250.0034.0033.4534.50+1.38+4.23%13264.65%
BA201204P002550002020-11-25 10:56AM EST255.0038.4038.6039.450.00-2972.95%
BA201204P002600002020-11-24 10:25AM EST260.0038.9543.2544.300.00-1370.61%
BA201204P002650002020-11-18 10:10AM EST265.0049.5048.4049.250.00-3478.76%
BA201204P002700002020-11-27 12:24PM EST270.0053.6653.1054.15-16.92-23.97%1173.05%
BA201204P002800002020-11-23 9:56AM EST280.0076.0063.0564.050.00-1674.22%
BA201204P003000002020-11-19 9:44AM EST300.0080.3882.9584.000.00-22124.76%
BA201204P003200002020-11-19 9:33AM EST320.00116.10102.90103.950.00--2141.89%