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:150.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001500002020-10-30 3:58PM EDT2020-11-062.442.402.52-1.81-42.59%3,8311,60063.09%
BA201113C001500002020-10-30 3:53PM EDT2020-11-134.304.354.75-1.70-28.33%30730163.21%
BA201120C001500002020-10-30 3:59PM EDT2020-11-205.855.906.20-1.80-23.53%8931,39862.37%
BA201127C001500002020-10-30 3:56PM EDT2020-11-276.526.406.95-1.91-22.66%15822157.73%
BA201218C001500002020-10-30 3:47PM EDT2020-12-1810.009.7010.40-1.47-12.82%3861,84859.56%
BA210115C001500002020-10-30 3:58PM EDT2021-01-1512.7512.2513.15-1.46-10.27%9715,32857.42%
BA210219C001500002020-10-30 3:41PM EDT2021-02-1914.7115.1516.10-2.59-14.97%11240056.72%
BA210521C001500002020-10-30 3:56PM EDT2021-05-2120.8020.5521.55-2.05-8.97%8227354.74%
BA210618C001500002020-10-30 3:55PM EDT2021-06-1822.2321.9523.10-2.55-10.29%23777054.55%
BA220121C001500002020-10-30 3:43PM EDT2022-01-2130.4530.3031.90-2.96-8.86%1731,80452.80%
BA220617C001500002020-10-30 3:37PM EDT2022-06-1735.6035.0037.65-2.95-7.65%1351,34253.14%
BA230120C001500002020-10-30 3:18PM EDT2023-01-2042.0041.0043.20-3.00-6.67%2442452.54%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001500002020-10-30 3:56PM EDT2020-11-068.727.858.30+3.06+54.06%7381,70463.16%
BA201113P001500002020-10-30 3:32PM EDT2020-11-1311.129.9510.40+3.52+46.32%14769863.35%
BA201120P001500002020-10-30 3:55PM EDT2020-11-2011.4511.5011.90+2.19+23.65%4634,55362.67%
BA201127P001500002020-10-30 1:46PM EDT2020-11-2713.2412.1512.60+3.11+30.70%6744258.31%
BA201204P001500002020-10-30 2:57PM EDT2020-12-0414.0913.3513.90+3.01+27.17%5620359.14%
BA201218P001500002020-10-30 3:45PM EDT2020-12-1815.5015.0515.90+2.52+19.41%2564,87258.68%
BA210115P001500002020-10-30 3:09PM EDT2021-01-1519.1317.9018.65+3.23+20.31%699,48357.30%
BA210219P001500002020-10-30 12:42PM EDT2021-02-1921.5020.5021.45+3.47+19.25%141,72855.91%
BA210521P001500002020-10-30 12:56PM EDT2021-05-2127.0025.9526.85+3.04+12.69%1154854.15%
BA210618P001500002020-10-30 2:35PM EDT2021-06-1828.2027.2028.35+3.20+12.80%184,09053.78%
BA220121P001500002020-10-30 10:44AM EDT2022-01-2136.3535.0036.85+2.38+7.01%132,56251.57%
BA220617P001500002020-10-27 1:00PM EDT2022-06-1735.2538.5042.500.00-394451.15%
BA230120P001500002020-10-30 3:50PM EDT2023-01-2046.6043.0047.50+3.16+7.27%33752.33%