La bourse est fermée

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,39-3,90 (-2,63 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:105.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001050002020-10-29 10:59AM EDT2020-11-0637.7038.6540.15-5.70-13.13%22587.50%
BA201113C001050002020-10-30 3:39PM EDT2020-11-1337.9538.8540.35-5.95-13.55%4287.70%
BA201120C001050002020-10-16 3:52PM EDT2020-11-2062.8939.1040.600.00-14181.45%
BA201127C001050002020-10-19 12:01AM EDT2020-11-2739.0039.3040.80-20.70-34.67%1375.59%
BA201218C001050002020-10-30 1:02PM EDT2020-12-1839.3540.2041.65-4.01-9.25%21769.73%
BA210115C001050002020-10-30 3:42PM EDT2021-01-1540.9541.3042.60-5.82-12.44%618164.51%
BA210219C001050002020-10-19 12:13PM EDT2021-02-1942.6042.6043.80-23.82-35.86%51061.16%
BA210521C001050002020-10-27 2:42PM EDT2021-05-2156.7545.8547.150.00-10010258.33%
BA210618C001050002020-10-19 3:32PM EDT2021-06-1867.9046.8048.350.00-10220158.30%
BA220121C001050002020-10-22 2:28PM EDT2022-01-2153.2553.4054.70-21.80-29.05%118456.54%
BA220617C001050002020-10-15 10:31AM EDT2022-06-1779.6656.3558.200.00-321255.15%
BA230120C001050002020-10-30 1:28PM EDT2023-01-2060.7359.2063.75-24.40-28.66%1253.93%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001050002020-10-30 3:03PM EDT2020-11-060.110.100.15+0.03+37.50%2546118.95%
BA201113P001050002020-10-30 3:39PM EDT2020-11-130.300.130.51+0.10+50.00%211394.34%
BA201120P001050002020-10-30 3:48PM EDT2020-11-200.580.470.74+0.28+93.33%8471386.23%
BA201127P001050002020-10-30 3:53PM EDT2020-11-270.820.520.93+0.40+95.24%314477.20%
BA201218P001050002020-10-30 3:46PM EDT2020-12-181.591.401.79+0.51+47.22%4985670.48%
BA210115P001050002020-10-30 2:01PM EDT2021-01-152.692.372.79+0.67+33.17%7154664.70%
BA210219P001050002020-10-30 3:01PM EDT2021-02-193.883.454.05+0.98+33.79%420060.83%
BA210521P001050002020-10-29 9:32AM EDT2021-05-217.116.757.15+1.06+17.52%12257.76%
BA210618P001050002020-10-30 1:38PM EDT2021-06-188.157.808.15+1.45+21.64%101,79857.62%
BA220121P001050002020-10-30 1:34PM EDT2022-01-2113.9013.5014.10+1.85+15.35%20866154.67%
BA220617P001050002020-10-30 12:54PM EDT2022-06-1716.9515.4518.20+1.10+6.94%2125553.18%
BA230120P001050002020-10-29 1:49PM EDT2023-01-2020.0018.5523.45-0.05-0.25%105452.23%