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:175.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001750002020-10-30 3:59PM EDT2020-11-060.130.100.15-0.22-62.86%4751,86374.61%
BA201113C001750002020-10-30 3:54PM EDT2020-11-130.550.560.62-0.25-31.25%11626667.77%
BA201120C001750002020-10-30 3:59PM EDT2020-11-201.151.081.15-0.27-19.01%6214,39163.92%
BA201127C001750002020-10-30 2:59PM EDT2020-11-271.351.341.62-0.55-28.95%16449959.55%
BA201204C001750002020-10-30 3:55PM EDT2020-12-042.031.902.47-0.58-22.22%18911359.89%
BA201218C001750002020-10-30 3:57PM EDT2020-12-183.513.303.75-0.45-11.36%3093,81859.73%
BA210115C001750002020-10-30 3:58PM EDT2021-01-155.435.205.85-0.92-14.49%6312,86057.12%
BA210219C001750002020-10-30 3:54PM EDT2021-02-197.547.458.00-1.31-14.80%621,10955.28%
BA210521C001750002020-10-30 2:39PM EDT2021-05-2112.4012.4513.40-1.69-11.99%1723653.99%
BA210618C001750002020-10-30 3:54PM EDT2021-06-1814.2014.0014.75-1.25-8.09%381,06253.88%
BA220121C001750002020-10-30 3:03PM EDT2022-01-2122.0022.0023.90-1.75-7.37%6484052.23%
BA220617C001750002020-10-30 3:38PM EDT2022-06-1726.7526.5029.05-3.00-10.08%1944051.88%
BA230120C001750002020-10-30 11:27AM EDT2023-01-2032.8531.5035.85-3.70-10.12%45351.29%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001750002020-10-30 3:58PM EDT2020-11-0631.2030.2531.60+4.38+16.33%6913987.50%
BA201113P001750002020-10-30 2:40PM EDT2020-11-1332.7330.9031.90+5.48+20.11%155472.56%
BA201120P001750002020-10-30 3:54PM EDT2020-11-2032.4031.5032.00+4.25+15.10%18690264.31%
BA201127P001750002020-10-28 11:23AM EDT2020-11-2731.9331.8532.75+3.35+11.72%312961.96%
BA201204P001750002020-10-22 2:50PM EDT2020-12-0416.1832.2533.450.00--160.40%
BA201218P001750002020-10-30 1:58PM EDT2020-12-1835.4833.4534.80+5.13+16.90%142,16459.68%
BA210115P001750002020-10-30 1:55PM EDT2021-01-1537.5535.5036.70+5.05+15.54%42,48956.98%
BA210219P001750002020-10-28 1:28PM EDT2021-02-1934.3037.5538.800.00-2146354.73%
BA210521P001750002020-10-26 3:08PM EDT2021-05-2133.7242.4043.650.00-13452.78%
BA210618P001750002020-10-30 3:33PM EDT2021-06-1845.1043.9045.10+3.44+8.26%440852.81%
BA220121P001750002020-10-30 11:14AM EDT2022-01-2152.8051.8053.35+3.80+7.76%153250.72%
BA220617P001750002020-10-30 12:56PM EDT2022-06-1757.6054.7058.95+10.69+22.79%256052.69%
BA230120P001750002020-10-29 3:21PM EDT2023-01-2059.9060.2564.450.00-131051.53%