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:185.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001850002020-10-30 3:23PM EDT2020-11-060.100.070.13-0.08-44.44%4461,25789.06%
BA201113C001850002020-10-30 2:09PM EDT2020-11-130.340.070.35-0.08-19.05%2041767.77%
BA201120C001850002020-10-30 3:47PM EDT2020-11-200.610.590.67-0.19-23.75%1,0255,87067.19%
BA201127C001850002020-10-30 11:50AM EDT2020-11-270.880.601.11-0.28-24.14%238561.87%
BA201204C001850002020-10-30 3:27PM EDT2020-12-041.271.151.60-0.46-26.59%123062.00%
BA201218C001850002020-10-30 3:55PM EDT2020-12-182.252.252.51-0.40-15.09%1714,61861.06%
BA210115C001850002020-10-30 3:50PM EDT2021-01-153.903.754.10-0.59-13.14%2301,53257.39%
BA210219C001850002020-10-30 12:51PM EDT2021-02-195.355.656.10-1.38-20.51%3939955.52%
BA210521C001850002020-10-30 1:52PM EDT2021-05-219.7010.2510.80-1.15-10.60%157653.66%
BA210618C001850002020-10-30 3:56PM EDT2021-06-1811.4711.4012.40-1.38-10.74%2250853.54%
BA220121C001850002020-10-30 1:42PM EDT2022-01-2118.9219.3021.10-2.83-13.01%2036651.86%
BA220617C001850002020-10-30 9:49AM EDT2022-06-1724.6022.5026.75-2.15-8.04%833351.04%
BA230120C001850002020-10-30 2:44PM EDT2023-01-2030.9028.7032.80-2.09-6.34%71950.82%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001850002020-10-30 3:16PM EDT2020-11-0641.8540.2041.45+4.65+12.50%10767100.20%
BA201120P001850002020-10-30 12:06PM EDT2020-11-2041.3740.5042.10+4.97+13.65%249868.51%
BA201204P001850002020-10-29 9:32AM EDT2020-12-0439.7541.5542.650.00-51563.35%
BA201218P001850002020-10-30 12:06PM EDT2020-12-1845.2042.1543.20+5.20+13.00%848458.50%
BA210115P001850002020-10-30 3:18PM EDT2021-01-1545.7043.8045.15+3.72+8.86%269057.09%
BA210219P001850002020-10-26 12:59PM EDT2021-02-1934.3045.8046.950.00-829455.11%
BA210521P001850002020-10-30 10:17AM EDT2021-05-2150.0050.0051.30+7.70+18.20%221152.45%
BA210618P001850002020-10-28 12:08PM EDT2021-06-1852.5051.4052.65+5.68+12.13%127352.43%
BA220121P001850002020-10-29 12:37PM EDT2022-01-2157.1559.0560.600.00-332050.33%
BA220617P001850002020-10-26 12:13PM EDT2022-06-1764.3562.3566.45+9.02+16.30%59252.74%
BA230120P001850002020-10-23 11:13AM EDT2023-01-2058.0067.2571.500.00-1351.03%