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:145.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001450002020-10-30 3:58PM EDT2020-11-064.444.404.60-2.32-34.32%1,35334964.84%
BA201113C001450002020-10-30 3:54PM EDT2020-11-136.326.606.85-2.68-29.78%1742464.53%
BA201120C001450002020-10-30 3:55PM EDT2020-11-208.158.008.35-2.05-20.10%95047462.78%
BA201127C001450002020-10-30 3:57PM EDT2020-11-278.758.759.40-1.41-13.88%211559.79%
BA201218C001450002020-10-30 3:58PM EDT2020-12-1812.2311.9012.75-1.87-13.26%32021060.44%
BA210115C001450002020-10-30 3:39PM EDT2021-01-1514.7214.6015.30-2.03-12.12%13161858.07%
BA210219C001450002020-10-30 3:41PM EDT2021-02-1916.7717.1518.20-2.83-14.44%11433456.70%
BA210521C001450002020-10-30 3:55PM EDT2021-05-2123.0522.8523.65-2.60-10.14%643355.23%
BA210618C001450002020-10-30 2:20PM EDT2021-06-1823.7024.1525.30-2.40-9.20%5030255.05%
BA220121C001450002020-10-30 3:17PM EDT2022-01-2132.8032.4034.20-2.70-7.61%12718253.36%
BA220617C001450002020-10-30 11:25AM EDT2022-06-1737.5035.5039.70-2.55-6.37%442752.42%
BA230120C001450002020-10-30 2:15PM EDT2023-01-2043.6542.2546.35-2.15-4.69%168053.19%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001450002020-10-30 3:59PM EDT2020-11-065.254.955.30+1.75+50.00%1,9271,59765.06%
BA201113P001450002020-10-30 3:59PM EDT2020-11-137.357.157.50+2.29+45.26%65768564.44%
BA201120P001450002020-10-30 3:57PM EDT2020-11-209.218.609.00+2.41+35.44%1,0522,82462.90%
BA201127P001450002020-10-30 2:18PM EDT2020-11-279.609.3510.00+2.10+28.00%3029559.73%
BA201204P001450002020-10-30 2:08PM EDT2020-12-0411.4310.4510.95+2.70+30.93%6320259.07%
BA201218P001450002020-10-30 3:57PM EDT2020-12-1812.9512.3513.30+2.46+23.45%2222,84559.92%
BA210115P001450002020-10-30 3:49PM EDT2021-01-1515.9015.1015.80+2.81+21.47%2183,43257.66%
BA210219P001450002020-10-30 3:07PM EDT2021-02-1918.6417.6518.60+2.85+18.05%771,20856.21%
BA210521P001450002020-10-30 2:21PM EDT2021-05-2123.6622.9523.95+2.38+11.18%1520854.27%
BA210618P001450002020-10-30 2:35PM EDT2021-06-1825.2024.3525.25+2.60+11.50%2167753.87%
BA220121P001450002020-10-30 10:04AM EDT2022-01-2131.5032.1033.65+0.70+2.27%160551.70%
BA220617P001450002020-10-30 11:34AM EDT2022-06-1737.6035.1039.15+7.03+23.00%339550.90%
BA230120P001450002020-10-30 10:33AM EDT2023-01-2041.9440.1044.35+2.09+5.24%61652.52%