Marchés français ouverture 6 h 44 min

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
148,29+0,15 (+0,10 %)
À la clôture : 4:00PM EDT

147,00 -1,29 (-0,87 %)
Échanges après Bourse : 7:59PM EDT

Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030C001000002020-10-28 1:48PM EDT2020-10-3048.2546.4550.250.00-499317.19%
BA201106C001000002020-10-26 3:41PM EDT2020-11-0657.4047.7048.950.00-224105.47%
BA201113C001000002020-10-26 9:50AM EDT2020-11-1350.5048.0048.600.00-1567.19%
BA201120C001000002020-10-29 12:21PM EDT2020-11-2047.6047.8049.20-2.15-4.32%110180.66%
BA201218C001000002020-10-29 10:28AM EDT2020-12-1848.7248.5049.65-1.68-3.33%2628468.31%
BA210115C001000002020-10-29 2:34PM EDT2021-01-1550.7549.3050.55+0.75+1.50%131,23765.21%
BA210219C001000002020-10-29 11:30AM EDT2021-02-1950.0550.1551.50-1.95-3.75%46461.33%
BA210521C001000002020-10-29 1:02PM EDT2021-05-2152.5053.3054.20-2.45-4.46%5859.31%
BA210618C001000002020-10-29 3:32PM EDT2021-06-1854.4654.1055.05-0.24-0.44%2038358.80%
BA220121C001000002020-10-29 3:38PM EDT2022-01-2160.1559.4560.45-0.15-0.25%141,19055.77%
BA220617C001000002020-10-29 3:01PM EDT2022-06-1764.0063.3564.60-1.80-2.74%1487556.57%
BA230120C001000002020-10-29 3:22PM EDT2023-01-2068.5066.5069.55-0.50-0.72%1614255.29%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030P001000002020-10-26 3:43PM EDT2020-10-300.010.000.010.00-11155250.00%
BA201106P001000002020-10-29 9:46AM EDT2020-11-060.020.010.07-0.07-77.78%27162107.03%
BA201113P001000002020-10-29 9:30AM EDT2020-11-130.170.100.20+0.02+13.33%144692.77%
BA201120P001000002020-10-29 2:57PM EDT2020-11-200.320.220.40-0.01-3.03%1261,70686.04%
BA201127P001000002020-10-29 2:28PM EDT2020-11-270.320.160.36-0.08-20.00%22072.75%
BA201218P001000002020-10-29 3:04PM EDT2020-12-180.780.640.88+0.08+11.43%641,33367.85%
BA210115P001000002020-10-29 2:28PM EDT2021-01-151.541.331.60+0.02+1.32%717,95963.38%
BA210219P001000002020-10-28 3:38PM EDT2021-02-192.282.212.450.00-8234859.83%
BA210521P001000002020-10-29 12:28PM EDT2021-05-214.834.704.90+0.13+2.77%375056.52%
BA210618P001000002020-10-29 3:26PM EDT2021-06-185.705.555.70+0.15+2.70%1198356.29%
BA220121P001000002020-10-29 1:31PM EDT2022-01-2111.1510.8011.15+0.25+2.29%82,21754.16%
BA220617P001000002020-10-29 3:23PM EDT2022-06-1714.0013.8015.00+0.12+0.86%11,42254.03%
BA230120P001000002020-10-29 1:46PM EDT2023-01-2017.8016.7018.85-0.01-0.06%3613052.02%