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:165.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001650002020-10-30 3:59PM EDT2020-11-060.340.330.37-0.49-59.04%2,0343,19167.29%
BA201113C001650002020-10-30 3:58PM EDT2020-11-131.211.141.54-0.55-31.25%22252265.16%
BA201120C001650002020-10-30 3:49PM EDT2020-11-202.152.082.24-0.68-24.03%1,2033,30461.91%
BA201127C001650002020-10-30 3:29PM EDT2020-11-272.622.373.05-0.91-25.78%9291,54558.14%
BA201218C001650002020-10-30 3:53PM EDT2020-12-185.145.105.40-0.99-16.15%3772,90658.48%
BA210115C001650002020-10-30 3:33PM EDT2021-01-157.607.508.05-1.25-14.12%1701,94757.11%
BA210219C001650002020-10-30 3:59PM EDT2021-02-1910.209.9010.80-1.42-12.22%5893755.81%
BA210521C001650002020-10-30 3:37PM EDT2021-05-2115.0015.5016.20-2.05-12.02%5640054.47%
BA210618C001650002020-10-30 3:42PM EDT2021-06-1816.5716.8017.50-1.87-10.14%2184053.91%
BA220121C001650002020-10-30 1:19PM EDT2022-01-2124.8825.3026.40-3.66-12.82%2661,90752.33%
BA220617C001650002020-10-30 11:40AM EDT2022-06-1729.5529.3532.65-4.12-12.24%1336852.44%
BA230120C001650002020-10-30 1:44PM EDT2023-01-2035.7734.5038.60-3.68-9.33%1723751.43%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001650002020-10-30 3:44PM EDT2020-11-0621.2620.5021.70+4.42+26.25%1711,22672.66%
BA201113P001650002020-10-30 3:41PM EDT2020-11-1323.4221.1522.70+5.12+27.98%1,06854364.80%
BA201120P001650002020-10-30 2:05PM EDT2020-11-2023.8522.0522.95+4.23+21.56%3433,50359.01%
BA201127P001650002020-10-30 2:15PM EDT2020-11-2724.1522.7524.05+4.12+20.57%2332258.84%
BA201204P001650002020-10-30 3:58PM EDT2020-12-0424.7423.7024.95+3.52+16.59%1022159.16%
BA201218P001650002020-10-30 3:05PM EDT2020-12-1826.7525.5526.45+4.00+17.58%341,55659.27%
BA210115P001650002020-10-30 3:43PM EDT2021-01-1529.2227.9028.85+4.20+16.79%1472,66957.08%
BA210219P001650002020-10-30 3:18PM EDT2021-02-1931.6930.1531.30+3.10+10.84%558555.06%
BA210521P001650002020-10-29 2:19PM EDT2021-05-2137.2035.5036.50+4.54+13.90%225653.41%
BA210618P001650002020-10-30 2:18PM EDT2021-06-1837.5536.9538.00+4.35+13.10%11684153.31%
BA220121P001650002020-10-30 10:51AM EDT2022-01-2145.9244.7046.45+3.31+7.77%31,22150.97%
BA220617P001650002020-10-26 2:00PM EDT2022-06-1750.3248.1552.15+7.22+16.75%61,06050.47%
BA230120P001650002020-10-19 1:32PM EDT2023-01-2046.3153.2557.000.00-32951.29%