Marchés français ouverture 5 h

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:120.00
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030C001200002020-10-29 3:59PM EDT2020-10-3028.4027.8028.40+0.10+0.35%3301,113199.61%
BA201106C001200002020-10-29 2:12PM EDT2020-11-0629.0027.8529.10-0.95-3.17%33,43676.76%
BA201113C001200002020-10-28 3:23PM EDT2020-11-1330.2528.2029.450.00-2369.14%
BA201120C001200002020-10-26 3:58PM EDT2020-11-2029.7528.7529.90-1.05-3.41%124167.16%
BA201127C001200002020-10-19 10:38AM EDT2020-11-2750.2229.1030.250.00-4563.50%
BA201218C001200002020-10-29 1:09PM EDT2020-12-1831.1030.5031.35-0.85-2.66%745959.58%
BA210115C001200002020-10-29 3:57PM EDT2021-01-1533.0532.2033.40-0.80-2.36%1052458.85%
BA210219C001200002020-10-28 12:39PM EDT2021-02-1936.6534.5535.250.00-115558.14%
BA210521C001200002020-10-27 3:28PM EDT2021-05-2145.3538.7539.600.00-12356.15%
BA210618C001200002020-10-28 2:18PM EDT2021-06-1840.0040.0040.50-1.60-3.85%123555.58%
BA220121C001200002020-10-29 2:40PM EDT2022-01-2147.7047.4048.15-1.90-3.83%148954.30%
BA220617C001200002020-10-27 10:19AM EDT2022-06-1760.0051.7552.650.00-61,86954.36%
BA230120C001200002020-10-29 2:55PM EDT2023-01-2058.0055.8559.70-1.05-1.78%301,17454.38%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030P001200002020-10-29 11:43AM EDT2020-10-300.010.000.020.00-31782146.88%
BA201106P001200002020-10-29 3:59PM EDT2020-11-060.150.120.19-0.22-59.46%6524974.61%
BA201113P001200002020-10-29 3:08PM EDT2020-11-130.500.400.56-0.20-28.57%11131567.53%
BA201120P001200002020-10-29 3:59PM EDT2020-11-200.960.911.07-0.24-20.00%1341,65566.38%
BA201127P001200002020-10-29 12:21PM EDT2020-11-271.431.191.52-0.01-0.69%215263.11%
BA201204P001200002020-10-29 2:46PM EDT2020-12-041.761.651.93-0.02-1.12%75261.65%
BA201218P001200002020-10-29 3:20PM EDT2020-12-182.702.602.80-0.19-6.57%1271,97660.12%
BA210115P001200002020-10-29 3:16PM EDT2021-01-154.504.204.50+0.07+1.58%302,54657.97%
BA210219P001200002020-10-29 3:28PM EDT2021-02-196.056.056.25-0.30-4.72%14880556.19%
BA210521P001200002020-10-29 3:43PM EDT2021-05-2110.2310.0510.40+0.21+2.10%2312254.24%
BA210618P001200002020-10-29 3:25PM EDT2021-06-1811.6511.2511.50+0.40+3.56%82,28354.01%
BA220121P001200002020-10-29 3:32PM EDT2022-01-2118.5018.0518.70+0.50+2.78%63,41752.23%
BA220617P001200002020-10-29 1:01PM EDT2022-06-1722.8921.2523.75+0.84+3.81%73,81652.09%
BA230120P001200002020-10-28 12:01PM EDT2023-01-2025.9025.5027.050.00-114150.98%