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:135.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001350002020-10-30 2:04PM EDT2020-11-0611.0010.8011.30-2.80-20.29%933770.26%
BA201113C001350002020-10-30 2:08PM EDT2020-11-1312.0012.0512.85-3.14-20.74%52364.14%
BA201120C001350002020-10-30 3:33PM EDT2020-11-2013.1013.4014.35-3.78-22.39%7234364.11%
BA201218C001350002020-10-30 1:45PM EDT2020-12-1817.3517.3018.20-2.80-13.90%1524461.99%
BA210115C001350002020-10-30 3:13PM EDT2021-01-1519.4319.7520.45-3.22-14.22%4463758.94%
BA210219C001350002020-10-30 3:11PM EDT2021-02-1922.0022.1523.10-3.52-13.79%1021057.29%
BA210521C001350002020-10-29 10:14AM EDT2021-05-2127.0027.4028.50-3.05-10.15%135055.77%
BA210618C001350002020-10-30 12:05PM EDT2021-06-1829.1728.6530.00-2.43-7.69%21724055.48%
BA220121C001350002020-10-30 12:37PM EDT2022-01-2137.0036.7037.85-2.66-6.71%431253.24%
BA220617C001350002020-10-30 10:28AM EDT2022-06-1742.6539.5043.90-2.57-5.68%528552.77%
BA230120C001350002020-10-30 10:26AM EDT2023-01-2047.6745.7549.65-1.28-2.61%71552.92%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001350002020-10-30 3:57PM EDT2020-11-061.731.651.79+0.74+74.75%1,02895571.39%
BA201113P001350002020-10-30 3:55PM EDT2020-11-133.503.153.50+1.35+62.79%34252267.07%
BA201120P001350002020-10-30 3:55PM EDT2020-11-204.774.504.75+1.45+43.67%4883,68065.31%
BA201127P001350002020-10-30 3:36PM EDT2020-11-274.405.055.65+0.28+6.80%10248261.45%
BA201204P001350002020-10-30 3:04PM EDT2020-12-046.456.006.60+1.55+31.63%3531460.80%
BA201218P001350002020-10-30 3:43PM EDT2020-12-188.527.908.25+2.12+33.13%6361,68460.51%
BA210115P001350002020-10-30 3:48PM EDT2021-01-1511.1010.3011.10+2.50+29.07%1084,02258.91%
BA210219P001350002020-10-30 3:31PM EDT2021-02-1913.4812.7013.55+2.26+20.14%1892856.94%
BA210521P001350002020-10-30 10:30AM EDT2021-05-2118.0017.7518.60+1.75+10.77%661554.82%
BA210618P001350002020-10-30 12:58PM EDT2021-06-1819.5519.3520.05+1.80+10.14%2571,41054.95%
BA220121P001350002020-10-30 3:58PM EDT2022-01-2127.5526.7528.10+1.96+7.66%151,17752.49%
BA220617P001350002020-10-27 9:42AM EDT2022-06-1728.1029.2033.800.00-10044751.59%
BA230120P001350002020-10-26 10:59AM EDT2023-01-2030.8034.1038.500.00-81350.34%