La bourse est fermée

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
210,71-5,79 (-2,67 %)
À la clôture : 4:00PM EST

210,71 0,00 (0,00 %)
Échanges après Bourse : 4:18PM 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 EST85.0091.70125.25126.100.00--4372.66%
BA201204C000900002020-11-12 3:51PM EST90.0086.70119.35122.250.00-44289.84%
BA201204C000950002020-11-27 10:24AM EST95.00121.70115.25116.100.00-21330.47%
BA201204C001000002020-11-18 3:20PM EST100.00105.25110.25111.200.00-1012212.50%
BA201204C001050002020-11-12 3:52PM EST105.0071.65105.30106.150.00-11200.00%
BA201204C001100002020-11-24 10:16AM EST110.00110.90100.30101.150.00-24187.50%
BA201204C001150002020-11-23 9:30AM EST115.0087.9595.1596.300.00-12175.00%
BA201204C001200002020-11-19 11:05AM EST120.0081.7090.3091.150.00-14164.06%
BA201204C001250002020-11-20 3:13PM EST125.0074.4584.4587.150.00-25184.38%
BA201204C001300002020-11-30 2:48PM EST130.0080.7080.2581.25-7.05-8.03%301924157.03%
BA201204C001340002020-11-20 10:14AM EST134.0068.8576.3577.150.00-34147.66%
BA201204C001350002020-11-17 9:40AM EST135.0063.2575.4076.150.00-122153.52%
BA201204C001360002020-11-23 9:58AM EST136.0067.7574.2575.200.00-316129.69%
BA201204C001370002020-11-23 9:30AM EST137.0065.9173.3074.150.00--1128.13%
BA201204C001380002020-11-23 9:30AM EST138.0064.9172.3073.050.00-11183.98%
BA201204C001390002020-11-09 12:41PM EST139.0041.3071.3072.100.00-111185.35%
BA201204C001400002020-11-18 11:35AM EST140.0072.0070.3071.20-4.07-5.35%50301134.38%
BA201204C001410002020-11-04 10:14AM EST141.0017.9569.2570.300.00-11139.84%
BA201204C001420002020-11-23 10:17AM EST142.0064.8068.2069.250.00-518117.19%
BA201204C001430002020-11-03 3:22PM EST143.0031.1867.2568.300.00-710135.16%
BA201204C001440002020-11-11 3:47PM EST144.0038.3566.2567.250.00-319125.78%
BA201204C001450002020-11-27 11:25AM EST145.0072.2765.2566.150.00-169172.46%
BA201204C001460002020-11-23 9:47AM EST146.0057.8064.2565.150.00-29169.73%
BA201204C001470002020-11-30 9:30AM EST147.0068.0563.2064.50-0.30-0.44%15139.84%
BA201204C001480002020-11-27 9:30AM EST148.0070.9062.0063.250.00-158170.51%
BA201204C001490002020-11-23 10:04AM EST149.0066.0061.3562.15+10.70+19.35%115115.63%
BA201204C001500002020-11-27 11:11AM EST150.0068.3560.3061.150.00-101382103.13%
BA201204C001525002020-11-30 2:29PM EST152.5060.1556.9559.50-5.75-8.73%17698.44%
BA201204C001550002020-11-27 11:59AM EST155.0062.3055.3056.150.00-34493.75%
BA201204C001575002020-11-27 10:55AM EST157.5059.2052.8553.65-1.02-1.69%24998.83%
BA201204C001600002020-11-30 2:30PM EST160.0052.8550.1051.15-3.73-6.59%51,010133.01%
BA201204C001625002020-11-30 1:14PM EST162.5050.2547.8048.65-3.82-7.06%16480.47%
BA201204C001650002020-11-30 11:33AM EST165.0046.1045.5546.40-6.23-11.91%40169109.96%
BA201204C001675002020-11-30 3:21PM EST167.5044.6742.8543.65-6.67-12.99%314279.69%
BA201204C001700002020-11-30 3:02PM EST170.0042.1540.3541.15-4.64-9.92%537975.00%
BA201204C001725002020-11-27 12:39PM EST172.5044.0937.8538.650.00-1016170.31%
BA201204C001750002020-11-30 2:34PM EST175.0037.3835.1536.20-5.62-13.07%1222598.05%
BA201204C001775002020-11-30 2:42PM EST177.5033.9932.8033.70-5.10-13.05%2110461.33%
BA201204C001800002020-11-30 2:24PM EST180.0033.1730.2031.15-3.53-9.62%1787283.89%
BA201204C001825002020-11-30 2:47PM EST182.5028.7527.9028.85-5.35-15.69%353264.65%
BA201204C001850002020-11-30 10:00AM EST185.0031.0625.1526.20-0.34-1.08%347873.73%
BA201204C001875002020-11-30 2:03PM EST187.5025.1023.1523.60-4.19-14.31%627954.30%
BA201204C001900002020-11-30 3:48PM EST190.0021.4520.9021.70-5.35-19.96%1482664.45%
BA201204C001925002020-11-30 3:49PM EST192.5018.7518.1519.10-5.65-23.16%1414353.32%
BA201204C001950002020-11-30 1:43PM EST195.0019.6515.9016.45-2.59-11.65%2734755.27%
BA201204C001975002020-11-30 3:54PM EST197.5014.3013.8013.95-5.60-28.14%6023148.63%
BA201204C002000002020-11-30 3:50PM EST200.0012.2511.6512.15-5.25-30.00%4671,41053.25%
BA201204C002025002020-11-30 3:48PM EST202.5010.169.609.95-5.30-34.28%1351,73949.37%
BA201204C002050002020-11-30 3:54PM EST205.008.257.757.95-4.85-37.02%3071,50146.73%
BA201204C002075002020-11-30 3:42PM EST207.506.676.206.50-4.42-39.86%21460048.36%
BA201204C002100002020-11-30 3:59PM EST210.005.054.754.95-4.20-45.41%3,3073,53946.70%
BA201204C002125002020-11-30 3:58PM EST212.503.733.653.80-3.97-51.56%2,87968946.97%
BA201204C002150002020-11-30 3:59PM EST215.002.852.812.86-3.58-55.68%8,6212,69547.27%
BA201204C002175002020-11-30 3:58PM EST217.502.192.162.25-3.01-57.88%4,8711,32549.19%
BA201204C002200002020-11-30 3:59PM EST220.001.671.631.71-2.53-60.24%12,2724,44250.27%
BA201204C002225002020-11-30 3:57PM EST222.501.301.271.31-2.10-61.76%1,8731,20351.32%
BA201204C002250002020-11-30 3:59PM EST225.001.021.061.11-1.75-63.18%5,0824,80154.35%
BA201204C002275002020-11-30 3:59PM EST227.500.830.810.83-1.38-62.44%1,3951,01755.30%
BA201204C002300002020-11-30 3:58PM EST230.000.680.660.71-1.18-63.44%4,5886,85557.81%
BA201204C002325002020-11-30 3:52PM EST232.500.590.520.58-0.96-61.94%73961259.52%
BA201204C002350002020-11-30 3:56PM EST235.000.470.460.47-0.82-63.57%1,8543,48361.87%
BA201204C002375002020-11-30 3:55PM EST237.500.420.390.40-0.69-62.16%28837864.11%
BA201204C002400002020-11-30 3:51PM EST240.000.350.330.34-0.63-64.29%2,1542,95966.21%
BA201204C002425002020-11-30 2:40PM EST242.500.310.290.30-0.54-63.53%27910268.65%
BA201204C002450002020-11-30 3:56PM EST245.000.260.250.26-0.45-63.38%1,0032,14770.80%
BA201204C002500002020-11-30 3:58PM EST250.000.190.190.20-0.38-66.67%1,6382,39974.90%
BA201204C002550002020-11-30 3:57PM EST255.000.160.140.16-0.30-65.22%35144878.71%
BA201204C002600002020-11-30 3:46PM EST260.000.110.100.14-0.28-71.79%31074982.62%
BA201204C002650002020-11-30 3:57PM EST265.000.100.080.11-0.22-68.75%20758686.33%
BA201204C002700002020-11-30 3:58PM EST270.000.080.070.08-0.19-70.37%69457989.45%
BA201204C002750002020-11-30 2:02PM EST275.000.060.050.06-0.15-71.43%6521691.80%
BA201204C002800002020-11-30 3:29PM EST280.000.050.030.06-0.14-73.68%4261194.92%
BA201204C002850002020-11-30 3:40PM EST285.000.040.010.05-0.12-75.00%9126696.09%
BA201204C002900002020-11-30 2:52PM EST290.000.030.000.03-0.08-72.73%12646693.75%
BA201204C002950002020-11-30 1:34PM EST295.000.030.000.04-0.06-66.67%37256101.56%
BA201204C003000002020-11-30 2:01PM EST300.000.020.020.03-0.07-77.78%369312107.81%
BA201204C003050002020-11-30 3:41PM EST305.000.020.010.02-0.08-80.00%4469107.81%
BA201204C003100002020-11-30 3:41PM EST310.000.020.010.02-0.05-71.43%7349111.72%
BA201204C003150002020-11-30 9:45AM EST315.000.040.000.03-0.01-20.00%8295115.63%
BA201204C003200002020-11-30 3:19PM EST320.000.020.010.02-0.02-50.00%37613120.31%
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 EST75.000.010.000.010.00-1426268.75%
BA201204P000800002020-11-17 3:21PM EST80.000.010.000.010.00-134250.00%
BA201204P000900002020-11-30 1:23PM EST90.000.010.000.01-0.02-66.67%163225.00%
BA201204P000950002020-11-23 11:39AM EST95.000.020.000.010.00-88117206.25%
BA201204P001000002020-11-27 10:13AM EST100.000.030.000.010.00-2144193.75%
BA201204P001050002020-11-24 10:12AM EST105.000.010.000.010.00-1096181.25%
BA201204P001100002020-11-30 12:50PM EST110.000.010.000.01-0.02-66.67%11328171.88%
BA201204P001150002020-11-30 1:09PM EST115.000.010.000.030.00-17136175.00%
BA201204P001200002020-11-24 10:13AM EST120.000.010.000.01-0.01-50.00%3267150.00%
BA201204P001250002020-11-30 1:08PM EST125.000.010.000.03-0.01-50.00%10192153.13%
BA201204P001300002020-11-30 2:52PM EST130.000.010.000.010.00-131,040131.25%
BA201204P001340002020-11-24 12:09PM EST134.000.010.000.010.00-405468121.88%
BA201204P001350002020-11-30 1:06PM EST135.000.010.000.02-0.01-50.00%15387128.13%
BA201204P001360002020-11-24 2:08PM EST136.000.020.000.150.00-336153.91%
BA201204P001370002020-11-23 10:51AM EST137.000.100.000.040.00-2852131.25%
BA201204P001380002020-11-24 12:05PM EST138.000.030.000.140.00-30118148.05%
BA201204P001390002020-11-23 10:50AM EST139.000.100.000.020.00-3370118.75%
BA201204P001400002020-11-30 10:12AM EST140.000.010.000.030.00-1418121.88%
BA201204P001410002020-11-25 9:42AM EST141.000.010.000.02-0.01-50.00%253115.63%
BA201204P001420002020-11-24 12:42PM EST142.000.040.000.740.00-952175.49%
BA201204P001430002020-11-27 9:42AM EST143.000.030.000.050.00-126121.88%
BA201204P001440002020-11-25 9:42AM EST144.000.020.000.020.00-234109.38%
BA201204P001450002020-11-30 12:49PM EST145.000.010.000.030.00-1276112.50%
BA201204P001460002020-11-30 11:25AM EST146.000.020.000.03-0.01-33.33%7658110.94%
BA201204P001470002020-11-30 11:34AM EST147.000.020.000.030.00-8250107.81%
BA201204P001480002020-11-30 11:02AM EST148.000.020.000.030.00-5158106.25%
BA201204P001490002020-11-27 10:02AM EST149.000.030.000.030.00-175104.69%
BA201204P001500002020-11-30 3:58PM EST150.000.010.000.01-0.01-50.00%5537993.75%
BA201204P001525002020-11-27 10:54AM EST152.500.040.000.030.00-437598.44%
BA201204P001550002020-11-30 10:51AM EST155.000.020.000.020.00-1030490.63%
BA201204P001575002020-11-25 1:48PM EST157.500.040.000.030.00-38589.06%
BA201204P001600002020-11-30 3:46PM EST160.000.010.000.01-0.01-50.00%14070576.56%
BA201204P001625002020-11-27 12:34PM EST162.500.040.000.030.00-123880.47%
BA201204P001650002020-11-30 3:35PM EST165.000.030.000.03-0.02-40.00%15225775.78%
BA201204P001675002020-11-30 1:05PM EST167.500.010.000.07-0.33-97.06%1126878.52%
BA201204P001700002020-11-30 3:49PM EST170.000.020.000.04-0.05-71.43%56487069.53%
BA201204P001725002020-11-30 10:44AM EST172.500.060.040.05-0.02-25.00%331971.48%
BA201204P001750002020-11-30 3:56PM EST175.000.060.050.06-0.03-33.33%21066968.75%
BA201204P001775002020-11-30 3:20PM EST177.500.080.010.20-0.02-20.00%4657470.12%
BA201204P001800002020-11-30 3:59PM EST180.000.110.100.11-0.02-15.38%4561,65165.04%
BA201204P001825002020-11-30 3:15PM EST182.500.130.120.13-0.03-18.75%6944861.82%
BA201204P001850002020-11-30 3:59PM EST185.000.170.170.18-0.02-10.53%43378160.16%
BA201204P001875002020-11-30 3:58PM EST187.500.220.220.23+0.01+4.76%51558157.52%
BA201204P001900002020-11-30 3:58PM EST190.000.310.280.34+0.02+6.90%8561,76755.62%
BA201204P001925002020-11-30 3:41PM EST192.500.380.420.43-0.01-2.56%43363453.66%
BA201204P001950002020-11-30 3:55PM EST195.000.580.570.60+0.06+11.54%1,1421,16151.76%
BA201204P001975002020-11-30 3:59PM EST197.500.830.790.83+0.17+25.76%1,19698850.02%
BA201204P002000002020-11-30 3:59PM EST200.001.181.121.19+0.30+34.09%4,9392,89349.46%
BA201204P002025002020-11-30 3:59PM EST202.501.661.611.67+0.46+38.33%1,4621,16648.44%
BA201204P002050002020-11-30 3:59PM EST205.002.302.282.32+0.64+38.55%3,5711,23947.66%
BA201204P002075002020-11-30 3:58PM EST207.503.202.953.15+1.00+45.45%1,12172346.88%
BA201204P002100002020-11-30 3:59PM EST210.004.204.204.35+1.31+45.33%6,4522,78047.83%
BA201204P002125002020-11-30 3:58PM EST212.505.645.505.70+1.94+52.43%3,07058848.10%
BA201204P002150002020-11-30 3:58PM EST215.007.277.207.35+2.46+51.14%1,6421,69349.41%
BA201204P002175002020-11-30 3:54PM EST217.508.758.709.15+2.55+41.13%54282450.46%
BA201204P002200002020-11-30 3:46PM EST220.0010.7510.7011.25+3.05+39.61%44590453.49%
BA201204P002225002020-11-30 3:02PM EST222.5012.2512.6513.30+2.90+31.02%16622654.52%
BA201204P002250002020-11-30 2:56PM EST225.0015.3014.9515.55+3.94+34.68%9325852.20%
BA201204P002275002020-11-30 2:08PM EST227.5015.8017.3518.10+2.80+21.54%113857.52%
BA201204P002300002020-11-30 2:46PM EST230.0019.6919.6020.30+4.66+31.00%3512157.23%
BA201204P002325002020-11-30 9:45AM EST232.5019.0621.7522.90+1.96+11.46%32259.13%
BA201204P002350002020-11-30 2:49PM EST235.0024.7024.1525.10+4.95+25.06%245057.67%
BA201204P002375002020-11-30 2:34PM EST237.5025.7426.8027.60+4.49+21.13%10664.65%
BA201204P002400002020-11-27 11:31AM EST240.0024.1529.2529.950.00-246865.23%
BA201204P002425002020-11-30 2:28PM EST242.5030.1531.6032.60+3.60+13.56%153069.34%
BA201204P002450002020-11-27 9:44AM EST245.0034.4333.9035.20+6.48+23.18%21271.00%
BA201204P002500002020-11-27 10:32AM EST250.0034.0039.1539.850.00-13375.88%
BA201204P002550002020-11-25 10:56AM EST255.0038.4044.2544.750.00-2883.01%
BA201204P002600002020-11-24 10:25AM EST260.0048.1549.0549.80+9.20+23.62%1384.18%
BA201204P002650002020-11-18 10:10AM EST265.0049.5054.1054.750.00-3490.43%
BA201204P002700002020-11-30 12:13PM EST270.0056.9059.0059.95+3.24+6.04%11101.17%
BA201204P002800002020-11-23 9:56AM EST280.0076.0069.0069.650.00-1692.58%
BA201204P002850002020-11-24 10:03AM EST285.0064.3073.9574.750.00--1103.52%
BA201204P002950002020-11-25 10:17AM EST295.0085.0083.9584.70+5.60+7.05%11107.03%
BA201204P003000002020-11-24 10:51AM EST300.0080.3888.9089.800.00-22118.75%
BA201204P003200002020-11-19 9:33AM EST320.00116.10108.95109.700.00--2129.69%