Marchés français ouverture 4 h 58 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:125.00
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030C001250002020-10-29 3:37PM EDT2020-10-3023.4521.3025.35-2.25-8.75%435140.63%
BA201106C001250002020-10-29 3:37PM EDT2020-11-0623.7022.9524.20-0.97-3.93%31269.63%
BA201113C001250002020-10-28 10:49AM EDT2020-11-1325.8023.5024.750.00-1265.28%
BA201120C001250002020-10-29 11:33AM EDT2020-11-2023.9524.1525.05-2.55-9.62%1017961.33%
BA201218C001250002020-10-29 2:00PM EDT2020-12-1827.4526.8527.30-1.20-4.19%712259.75%
BA210115C001250002020-10-29 12:59PM EDT2021-01-1528.5528.5029.65-1.50-4.99%263958.09%
BA210219C001250002020-10-28 3:53PM EDT2021-02-1931.8230.5531.750.00-1918656.51%
BA210521C001250002020-10-29 12:55PM EDT2021-05-2135.2535.4036.35-1.15-3.16%11355.29%
BA210618C001250002020-10-29 1:17PM EDT2021-06-1836.0036.4537.65-1.50-4.00%522754.85%
BA220121C001250002020-10-28 12:01PM EDT2022-01-2147.9044.4045.850.00-8028854.08%
BA220617C001250002020-10-29 11:42AM EDT2022-06-1749.2548.0051.85-3.25-6.19%31,53654.49%
BA230120C001250002020-10-28 1:51PM EDT2023-01-2057.0053.6057.050.00-17753.99%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030P001250002020-10-29 3:58PM EDT2020-10-300.010.000.01-0.03-75.00%22684112.50%
BA201106P001250002020-10-29 3:57PM EDT2020-11-060.290.250.32-0.21-42.00%15235869.63%
BA201113P001250002020-10-29 3:57PM EDT2020-11-130.810.750.89-0.29-26.36%1911,01464.99%
BA201120P001250002020-10-29 3:59PM EDT2020-11-201.501.451.60-0.24-13.79%971,31764.31%
BA201127P001250002020-10-29 3:09PM EDT2020-11-271.901.822.13-0.22-10.38%2670561.06%
BA201204P001250002020-10-29 3:54PM EDT2020-12-042.512.362.81+0.11+4.58%54860.43%
BA201218P001250002020-10-29 3:57PM EDT2020-12-183.653.553.85-0.32-8.06%551,02859.18%
BA210115P001250002020-10-29 2:49PM EDT2021-01-155.655.355.80-0.15-2.59%1303,66057.07%
BA210219P001250002020-10-29 2:06PM EDT2021-02-197.577.507.85-0.28-3.57%81,11355.80%
BA210521P001250002020-10-29 1:27PM EDT2021-05-2112.4211.9012.20+0.42+3.50%420053.84%
BA210618P001250002020-10-29 2:44PM EDT2021-06-1813.2312.9513.40-0.09-0.68%111,48953.38%
BA220121P001250002020-10-28 3:58PM EDT2022-01-2120.7520.4521.05+0.40+1.97%1640552.15%
BA220617P001250002020-10-19 10:52AM EDT2022-06-1720.2523.7025.950.00-278151.67%
BA230120P001250002020-10-29 3:09PM EDT2023-01-2029.2828.1031.10+1.93+7.06%85150.71%