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:140.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001400002020-10-30 3:53PM EDT2020-11-067.337.157.60-2.97-28.83%64710966.97%
BA201113C001400002020-10-30 3:51PM EDT2020-11-138.808.809.65-2.60-22.81%453063.61%
BA201120C001400002020-10-30 3:41PM EDT2020-11-2010.5510.7511.15-2.25-17.58%19847164.65%
BA201127C001400002020-10-30 3:56PM EDT2020-11-2711.2511.2011.95-3.75-25.00%255859.79%
BA201218C001400002020-10-30 3:31PM EDT2020-12-1813.8714.4015.05-2.23-13.85%15425960.43%
BA210115C001400002020-10-30 3:36PM EDT2021-01-1517.0916.8518.00-2.54-12.94%9483058.62%
BA210219C001400002020-10-30 3:54PM EDT2021-02-1919.5919.5020.50-3.71-15.92%7558656.87%
BA210521C001400002020-10-30 1:36PM EDT2021-05-2124.8824.9526.15-2.18-8.06%235355.58%
BA210618C001400002020-10-30 3:35PM EDT2021-06-1826.0026.2527.60-2.00-7.14%4844355.21%
BA220121C001400002020-10-30 2:51PM EDT2022-01-2134.7034.4536.40-3.30-8.68%18534853.63%
BA220617C001400002020-10-30 1:29PM EDT2022-06-1739.0038.2041.80-3.80-8.88%5338553.18%
BA230120C001400002020-10-30 1:22PM EDT2023-01-2045.0044.0547.85-4.05-8.26%213253.04%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001400002020-10-30 3:55PM EDT2020-11-063.103.003.15+1.15+58.97%1,7091,37168.29%
BA201113P001400002020-10-30 3:52PM EDT2020-11-135.164.855.30+1.71+49.57%7441,16865.94%
BA201120P001400002020-10-30 3:57PM EDT2020-11-206.556.356.70+1.75+36.46%2,4585,19564.39%
BA201127P001400002020-10-30 3:11PM EDT2020-11-277.787.107.60+2.38+44.07%6354460.89%
BA201204P001400002020-10-30 3:36PM EDT2020-12-048.637.958.70+2.03+30.76%13720960.00%
BA201218P001400002020-10-30 3:57PM EDT2020-12-1810.3110.0510.55+2.00+24.07%4282,49360.27%
BA210115P001400002020-10-30 3:57PM EDT2021-01-1513.1212.5513.40+2.29+21.14%2123,72358.39%
BA210219P001400002020-10-30 3:35PM EDT2021-02-1915.7515.1515.80+1.95+14.13%10979056.45%
BA210521P001400002020-10-30 2:13PM EDT2021-05-2120.7920.2521.20+1.79+9.42%2732854.54%
BA210618P001400002020-10-30 2:31PM EDT2021-06-1822.2521.9522.70+1.85+9.07%422,88754.76%
BA220121P001400002020-10-30 2:21PM EDT2022-01-2130.1629.3530.85+2.04+7.25%171,03352.10%
BA220617P001400002020-10-30 11:34AM EDT2022-06-1734.0032.2036.25+1.50+4.62%333851.19%
BA230120P001400002020-10-30 12:26PM EDT2023-01-2039.0037.1541.40+0.99+2.60%149150.17%