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:180.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001800002020-10-30 3:55PM EDT2020-11-060.120.100.12-0.11-47.83%3481,52382.03%
BA201113C001800002020-10-30 3:41PM EDT2020-11-130.350.370.44-0.23-39.66%17239169.53%
BA201120C001800002020-10-30 3:54PM EDT2020-11-200.780.800.88-0.28-26.42%1,6454,66465.65%
BA201127C001800002020-10-30 2:50PM EDT2020-11-271.031.001.37-0.41-28.47%25033161.57%
BA201204C001800002020-10-30 3:27PM EDT2020-12-041.671.551.85-0.45-21.23%62010360.64%
BA201218C001800002020-10-30 3:58PM EDT2020-12-182.882.753.05-0.33-10.28%5584,19960.44%
BA210115C001800002020-10-30 3:47PM EDT2021-01-154.654.404.95-0.71-13.25%5975,97557.32%
BA210219C001800002020-10-30 3:41PM EDT2021-02-196.376.507.00-1.18-15.63%1141,91955.44%
BA210521C001800002020-10-30 2:55PM EDT2021-05-2111.5011.3512.00-1.20-9.45%6024253.84%
BA210618C001800002020-10-30 3:29PM EDT2021-06-1812.5012.7013.50-1.25-9.09%16598753.74%
BA220121C001800002020-10-30 3:05PM EDT2022-01-2120.5020.6021.55-2.10-9.29%1071,41151.32%
BA220617C001800002020-10-30 3:45PM EDT2022-06-1725.9223.8527.15-2.24-7.95%1970450.55%
BA230120C001800002020-10-30 10:38AM EDT2023-01-2032.5131.5035.50-2.28-6.55%17252.59%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001800002020-10-30 3:45PM EDT2020-11-0636.6935.2536.45+5.22+16.59%126292.87%
BA201113P001800002020-10-30 3:06PM EDT2020-11-1336.8235.3036.35+5.08+16.01%15261.91%
BA201120P001800002020-10-30 1:48PM EDT2020-11-2038.7235.7537.25+6.46+20.02%31,05366.60%
BA201127P001800002020-10-30 2:01PM EDT2020-11-2737.9036.0037.40+19.60+107.10%1360.28%
BA201218P001800002020-10-30 3:58PM EDT2020-12-1838.8037.8039.15+4.73+13.88%2497760.21%
BA210115P001800002020-10-30 12:56PM EDT2021-01-1541.2539.5040.85+4.67+12.77%174,17656.80%
BA210219P001800002020-10-30 3:47PM EDT2021-02-1942.9941.5042.90+4.34+11.23%974854.86%
BA210521P001800002020-10-26 3:20PM EDT2021-05-2142.1746.1547.450.00-17752.66%
BA210618P001800002020-10-28 11:04AM EDT2021-06-1844.7047.4048.800.00-669352.37%
BA220121P001800002020-10-29 12:44PM EDT2022-01-2156.3055.3556.50+2.95+5.53%81,60350.16%
BA220617P001800002020-10-20 10:21AM EDT2022-06-1750.2558.6062.700.00-222352.76%
BA230120P001800002020-10-08 9:59AM EDT2023-01-2063.0663.8067.850.00-12251.17%