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:170.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001700002020-10-30 3:59PM EDT2020-11-060.200.180.24-0.31-60.78%1,4543,54071.19%
BA201113C001700002020-10-30 3:53PM EDT2020-11-130.800.721.00-0.35-30.43%5591,27265.87%
BA201120C001700002020-10-30 3:57PM EDT2020-11-201.521.491.60-0.49-24.38%2,22919,02662.79%
BA201127C001700002020-10-30 3:50PM EDT2020-11-271.851.822.11-0.75-28.85%1,0841,25458.44%
BA201204C001700002020-10-30 3:52PM EDT2020-12-042.632.513.10-0.92-25.92%24329159.11%
BA201218C001700002020-10-30 3:57PM EDT2020-12-184.304.104.35-0.62-12.60%46330,96558.64%
BA210115C001700002020-10-30 3:57PM EDT2021-01-156.606.306.70-0.80-10.81%74916,47256.84%
BA210219C001700002020-10-30 3:47PM EDT2021-02-199.008.609.35-1.10-10.89%1441,39555.60%
BA210521C001700002020-10-30 12:44PM EDT2021-05-2113.8014.0014.50-2.09-13.15%2927754.05%
BA210618C001700002020-10-30 3:54PM EDT2021-06-1815.3515.5516.25-1.60-9.44%912,31054.32%
BA220121C001700002020-10-30 2:51PM EDT2022-01-2123.7623.4024.80-2.04-7.91%1399751.88%
BA220617C001700002020-10-29 3:39PM EDT2022-06-1728.8028.1030.90-2.70-8.57%61,18052.36%
BA230120C001700002020-10-30 2:43PM EDT2023-01-2034.5032.9036.25-3.50-9.21%2149250.77%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001700002020-10-30 3:52PM EDT2020-11-0626.9525.4026.55+5.05+23.06%6265279.30%
BA201113P001700002020-10-30 3:32PM EDT2020-11-1327.8025.9027.30+4.67+20.19%6121968.41%
BA201120P001700002020-10-30 3:26PM EDT2020-11-2028.1827.0027.40+4.43+18.65%13013,49063.38%
BA201127P001700002020-10-30 10:21AM EDT2020-11-2726.3627.1028.25+1.89+7.72%23859.45%
BA201204P001700002020-10-28 10:31AM EDT2020-12-0429.0827.9029.05+4.23+17.02%71459.60%
BA201218P001700002020-10-30 3:49PM EDT2020-12-1829.8329.3030.60+3.39+12.82%22328,27959.34%
BA210115P001700002020-10-30 1:02PM EDT2021-01-1533.0031.6032.55+4.35+15.18%3013,82856.70%
BA210219P001700002020-10-30 2:36PM EDT2021-02-1935.5033.7534.95+4.40+14.15%483354.82%
BA210521P001700002020-10-28 3:01PM EDT2021-05-2136.8438.8040.00+1.09+3.05%11,15852.98%
BA210618P001700002020-10-30 1:17PM EDT2021-06-1841.4640.3041.45+3.06+7.97%51,07352.94%
BA220121P001700002020-10-30 1:46PM EDT2022-01-2149.8248.0549.85+4.33+9.52%1652750.72%
BA220617P001700002020-10-29 12:39PM EDT2022-06-1751.6551.3055.150.00-155452.45%
BA230120P001700002020-10-30 1:42PM EDT2023-01-2059.5056.2060.80+3.00+5.31%514251.54%