La bourse est fermée

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
192,87+0,92 (+0,48 %)
À partir de 02:30PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:175.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA240328C001750002024-03-28 12:06PM EDT2024-03-2817.3315.1020.40+1.51+9.54%20195226.61%
BA240405C001750002024-03-28 11:11AM EDT2024-04-0516.9817.0518.25+0.55+3.35%18841.99%
BA240412C001750002024-03-28 1:20PM EDT2024-04-1218.2018.1018.50+1.20+7.06%33135.74%
BA240419C001750002024-03-28 11:57AM EDT2024-04-1918.7718.5518.90+1.40+8.06%131,04834.33%
BA240426C001750002024-03-28 10:00AM EDT2024-04-2619.4919.6520.55+0.99+5.35%22242.36%
BA240517C001750002024-03-28 11:51AM EDT2024-05-1721.4521.7021.90+1.00+4.89%2332038.93%
BA240621C001750002024-03-28 10:33AM EDT2024-06-2123.5823.7524.30+3.08+15.02%293438.05%
BA240719C001750002024-03-28 12:09PM EDT2024-07-1925.2025.3526.00-0.23-0.90%1716337.75%
BA240816C001750002024-03-27 1:56PM EDT2024-08-1626.7527.6028.200.00-110439.14%
BA240920C001750002024-03-25 11:44AM EDT2024-09-2029.6029.1030.100.00-515539.08%
BA241018C001750002024-03-28 11:22AM EDT2024-10-1831.2831.4531.70-0.06-0.19%11539.44%
BA241115C001750002024-03-27 3:58PM EDT2024-11-1533.0033.3533.600.00-171840.44%
BA250117C001750002024-03-28 12:07PM EDT2025-01-1736.0036.2036.55+0.90+2.56%626340.60%
BA250321C001750002024-03-28 12:42PM EDT2025-03-2139.4539.3539.65+0.95+2.47%63041.35%
BA250620C001750002024-03-22 2:18PM EDT2025-06-2041.5743.3043.750.00-15242.22%
BA251219C001750002024-03-14 2:17PM EDT2025-12-1943.5050.1551.000.00-77143.54%
BA260116C001750002024-03-22 3:10PM EDT2026-01-1648.8651.2551.800.00-17043.46%
BA260618C001750002024-03-25 2:36PM EDT2026-06-1856.1555.4056.700.00-2843.91%
BA261218C001750002024-03-27 9:33AM EDT2026-12-1859.3760.8061.900.00-111044.28%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA240328P001750002024-03-28 1:55PM EDT2024-03-280.010.000.01-0.01-50.00%7162,57365.63%
BA240405P001750002024-03-28 2:06PM EDT2024-04-050.070.070.09-0.09-56.25%36783531.84%
BA240412P001750002024-03-28 2:11PM EDT2024-04-120.330.310.34-0.13-28.26%5858230.79%
BA240419P001750002024-03-28 2:08PM EDT2024-04-190.580.560.60-0.14-19.44%3634,31729.47%
BA240426P001750002024-03-28 1:02PM EDT2024-04-261.601.441.66-0.26-13.98%4252735.25%
BA240503P001750002024-03-28 2:02PM EDT2024-05-032.031.852.15-0.37-15.42%143734.95%
BA240517P001750002024-03-28 2:01PM EDT2024-05-172.912.852.93-0.23-7.32%1482,49533.76%
BA240621P001750002024-03-28 1:03PM EDT2024-06-214.404.304.45-0.52-10.57%221,51331.47%
BA240719P001750002024-03-28 11:41AM EDT2024-07-195.555.355.45-0.50-8.26%1626430.27%
BA240816P001750002024-03-27 12:45PM EDT2024-08-167.056.756.90-0.40-5.37%31,20630.81%
BA240920P001750002024-03-28 11:37AM EDT2024-09-208.097.858.00-0.41-4.82%479030.04%
BA241018P001750002024-03-27 11:07AM EDT2024-10-189.608.758.950.00-631329.83%
BA241115P001750002024-03-28 12:53PM EDT2024-11-1510.2210.0010.20-0.43-4.04%106830.33%
BA250117P001750002024-03-28 10:24AM EDT2025-01-1711.8711.4511.75-0.55-4.43%113,42529.46%
BA250321P001750002024-03-25 10:31AM EDT2025-03-2113.9513.3013.450.00-117529.27%
BA250620P001750002024-03-27 3:11PM EDT2025-06-2016.1315.4515.750.00-314929.15%
BA251219P001750002024-03-21 3:25PM EDT2025-12-1920.7019.0019.500.00-108128.71%
BA260116P001750002024-03-22 3:46PM EDT2026-01-1621.0519.4519.850.00-156528.46%
BA260618P001750002024-03-25 11:49AM EDT2026-06-1823.0020.9522.850.00-11628.53%
BA261218P001750002024-03-18 9:54AM EDT2026-12-1830.2223.6024.750.00-103827.43%