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:110.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001100002020-10-29 11:17AM EDT2020-11-0632.5033.7035.20-5.55-14.59%1493.36%
BA201113C001100002020-10-19 12:01AM EDT2020-11-1350.4534.0035.500.00-1284.38%
BA201120C001100002020-10-30 11:50AM EDT2020-11-2034.2034.3035.80-4.50-11.63%23477.25%
BA201218C001100002020-10-27 2:39PM EDT2020-12-1847.4836.2537.050.00-24769.51%
BA210115C001100002020-10-30 11:24AM EDT2021-01-1536.0037.0538.35-4.95-12.09%22,99662.93%
BA210219C001100002020-10-29 1:27PM EDT2021-02-1941.4638.6539.850.00-3960.39%
BA210521C001100002020-10-22 1:00PM EDT2021-05-2162.5042.5043.700.00-1358.30%
BA210618C001100002020-10-30 3:28PM EDT2021-06-1843.3543.2544.85-5.40-11.08%38757.57%
BA220121C001100002020-10-30 10:39AM EDT2022-01-2149.6050.3051.85-5.15-9.41%683556.21%
BA220617C001100002020-10-28 1:22PM EDT2022-06-1759.2553.4555.400.00-452754.76%
BA230120C001100002020-10-30 2:36PM EDT2023-01-2059.0056.5561.45-4.00-6.35%72853.86%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001100002020-10-30 3:38PM EDT2020-11-060.160.100.16-0.04-20.00%43133104.30%
BA201113P001100002020-10-30 3:39PM EDT2020-11-130.420.390.42+0.10+31.25%345586.43%
BA201120P001100002020-10-30 3:53PM EDT2020-11-200.770.700.81+0.31+67.39%4763,03979.69%
BA201127P001100002020-10-30 3:48PM EDT2020-11-271.060.711.14+0.46+76.67%587072.02%
BA201218P001100002020-10-30 3:51PM EDT2020-12-182.201.792.32+0.76+52.78%891,04267.46%
BA210115P001100002020-10-30 3:55PM EDT2021-01-153.423.303.55+0.77+29.06%6702,00763.73%
BA210219P001100002020-10-30 3:16PM EDT2021-02-194.904.605.00+0.82+20.10%281,01460.11%
BA210521P001100002020-10-30 2:04PM EDT2021-05-218.408.108.60+1.42+20.34%3367957.12%
BA210618P001100002020-10-29 3:40PM EDT2021-06-189.609.259.75+1.50+18.52%343257.10%
BA220121P001100002020-10-30 1:58PM EDT2022-01-2115.9015.4016.00+1.34+9.20%71,15854.19%
BA220617P001100002020-10-29 1:51PM EDT2022-06-1718.5518.1021.800.00-350154.65%
BA230120P001100002020-10-30 3:26PM EDT2023-01-2023.1020.6025.00+0.44+1.94%24351.13%