Marchés français ouverture 4 h 24 min

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
148,29+0,15 (+0,10 %)
À la clôture : 4:00PM EDT

147,00 -1,29 (-0,87 %)
Échanges après Bourse : 7:59PM EDT

Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:155.00
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030C001550002020-10-29 3:57PM EDT2020-10-300.150.130.16-0.45-75.00%8,1984,33457.62%
BA201106C001550002020-10-29 3:58PM EDT2020-11-062.512.352.55-0.59-19.03%1,08552357.20%
BA201113C001550002020-10-29 3:33PM EDT2020-11-134.063.704.40-0.68-14.35%19921456.23%
BA201120C001550002020-10-29 3:58PM EDT2020-11-205.555.455.70-0.54-8.87%2731,16957.37%
BA201127C001550002020-10-29 3:58PM EDT2020-11-276.406.156.75-0.60-8.57%358155.35%
BA201204C001550002020-10-29 2:23PM EDT2020-12-047.577.357.85-0.23-2.95%254855.97%
BA201218C001550002020-10-29 2:53PM EDT2020-12-189.309.009.45-0.60-6.06%15291654.99%
BA210115C001550002020-10-29 3:24PM EDT2021-01-1512.2211.9512.35-0.38-3.02%23362754.76%
BA210219C001550002020-10-29 3:49PM EDT2021-02-1915.1715.0015.20-0.83-5.19%7550054.46%
BA210521C001550002020-10-29 1:19PM EDT2021-05-2120.0020.5021.10-0.96-4.58%410353.43%
BA210618C001550002020-10-29 2:53PM EDT2021-06-1822.1521.9522.55-0.30-1.34%4329853.19%
BA220121C001550002020-10-29 3:55PM EDT2022-01-2131.5030.8531.95-0.42-1.32%1352852.37%
BA220617C001550002020-10-29 11:43AM EDT2022-06-1735.5034.5538.60-2.17-5.76%1018352.50%
BA230120C001550002020-10-29 1:27PM EDT2023-01-2043.6041.0044.40+1.00+2.35%215352.21%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030P001550002020-10-29 3:54PM EDT2020-10-306.486.757.50-1.03-13.72%9174,22476.66%
BA201106P001550002020-10-29 3:31PM EDT2020-11-068.779.059.35-1.23-12.30%2901,33257.72%
BA201113P001550002020-10-29 3:56PM EDT2020-11-1310.6610.5511.15-0.72-6.33%11940957.03%
BA201120P001550002020-10-29 3:37PM EDT2020-11-2012.1512.1012.40-0.35-2.80%1762,95757.13%
BA201127P001550002020-10-29 1:23PM EDT2020-11-2713.3612.5513.40+0.74+5.86%2013454.22%
BA201204P001550002020-10-28 2:10PM EDT2020-12-0413.8713.7014.450.00-124654.70%
BA201218P001550002020-10-29 2:26PM EDT2020-12-1815.5015.7016.05-0.65-4.02%381,19454.72%
BA210115P001550002020-10-29 3:15PM EDT2021-01-1518.8018.5019.00-0.08-0.42%111,50354.36%
BA210219P001550002020-10-29 2:55PM EDT2021-02-1921.4321.1521.65+0.53+2.54%21,27153.22%
BA210521P001550002020-10-28 12:17PM EDT2021-05-2126.0026.5527.100.00-76851.90%
BA210618P001550002020-10-29 1:51PM EDT2021-06-1828.4027.9028.50+0.40+1.43%462151.59%
BA220121P001550002020-10-29 10:54AM EDT2022-01-2136.3036.3037.15-0.15-0.41%11,86150.24%
BA220617P001550002020-10-27 3:57PM EDT2022-06-1740.6440.1542.850.00-132450.09%
BA230120P001550002020-10-29 1:14PM EDT2023-01-2046.1545.1548.70+1.20+2.67%215651.40%