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:130.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001300002020-10-30 2:18PM EDT2020-11-0614.4514.9515.85-5.25-26.65%824977.34%
BA201120C001300002020-10-30 3:14PM EDT2020-11-2016.7517.3017.90-4.05-19.47%2516566.82%
BA201127C001300002020-10-19 11:20AM EDT2020-11-2722.5017.6518.650.00-1262.09%
BA201218C001300002020-10-30 2:20PM EDT2020-12-1820.4520.2021.45-3.85-15.84%1533462.23%
BA210115C001300002020-10-30 3:01PM EDT2021-01-1522.3022.5023.70-2.60-10.44%3183759.51%
BA210219C001300002020-10-30 1:00PM EDT2021-02-1924.0024.8526.15-4.40-15.49%1215557.82%
BA210521C001300002020-10-30 11:23AM EDT2021-05-2130.2030.0030.85-2.70-8.21%42855.70%
BA210618C001300002020-10-30 1:19PM EDT2021-06-1830.4831.2032.60-4.12-11.91%20743255.78%
BA220121C001300002020-10-30 1:33PM EDT2022-01-2138.4539.0040.70-4.00-9.42%6343553.89%
BA220617C001300002020-10-30 2:07PM EDT2022-06-1744.2542.9546.75-4.10-8.48%61,33254.40%
BA230120C001300002020-10-30 3:35PM EDT2023-01-2049.5048.7552.50-1.00-1.98%112654.24%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001300002020-10-30 3:57PM EDT2020-11-060.980.911.04+0.47+92.16%85078776.47%
BA201113P001300002020-10-30 3:55PM EDT2020-11-132.331.972.46+1.01+76.52%38249070.29%
BA201120P001300002020-10-30 3:58PM EDT2020-11-203.313.153.35+1.16+53.95%1,5522,52967.24%
BA201127P001300002020-10-30 3:52PM EDT2020-11-273.873.754.05+1.02+35.79%10815463.23%
BA201218P001300002020-10-30 3:49PM EDT2020-12-186.756.206.80+1.84+37.47%1,7545,07262.61%
BA210115P001300002020-10-30 3:43PM EDT2021-01-158.838.358.85+1.78+25.25%3155,41559.05%
BA210219P001300002020-10-30 3:36PM EDT2021-02-1911.4510.5511.20+2.15+23.12%541,61757.00%
BA210521P001300002020-10-30 3:34PM EDT2021-05-2116.3015.5016.20+2.10+14.79%4362355.24%
BA210618P001300002020-10-30 1:52PM EDT2021-06-1817.5717.0017.40+2.37+15.59%212,60655.05%
BA220121P001300002020-10-30 2:37PM EDT2022-01-2125.0023.9025.45+1.90+8.23%896352.55%
BA220617P001300002020-10-22 1:47PM EDT2022-06-1722.5026.5530.100.00-447151.16%
BA230120P001300002020-10-28 12:10PM EDT2023-01-2033.6031.1535.85+2.85+9.27%2550.62%