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:190.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001900002020-10-30 3:57PM EDT2020-11-060.090.050.12-0.05-35.71%33677995.12%
BA201113C001900002020-10-30 2:57PM EDT2020-11-130.270.200.34-0.04-12.90%4833176.86%
BA201120C001900002020-10-30 3:53PM EDT2020-11-200.500.460.60-0.13-20.63%3754,75670.12%
BA201127C001900002020-10-30 1:10PM EDT2020-11-270.700.430.80-0.33-32.04%2928062.18%
BA201204C001900002020-10-30 3:32PM EDT2020-12-041.050.891.18-0.26-19.85%293562.16%
BA201218C001900002020-10-30 3:55PM EDT2020-12-181.881.792.13-0.24-11.32%3864,09461.71%
BA210115C001900002020-10-30 3:56PM EDT2021-01-153.453.203.70-0.40-10.39%2186,77958.39%
BA210219C001900002020-10-30 3:59PM EDT2021-02-195.004.955.30-0.73-12.74%711,77355.66%
BA210521C001900002020-10-30 3:19PM EDT2021-05-219.359.109.95-1.25-11.79%1432553.62%
BA210618C001900002020-10-30 3:33PM EDT2021-06-1810.2510.3011.25-1.95-15.98%571,00753.29%
BA220121C001900002020-10-30 3:08PM EDT2022-01-2118.2718.1019.00-2.33-11.31%481,07151.06%
BA220617C001900002020-10-30 1:39PM EDT2022-06-1722.6021.4525.65-2.97-11.62%9944651.17%
BA230120C001900002020-10-30 3:37PM EDT2023-01-2030.0029.0532.15-0.90-2.91%32652.01%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001900002020-10-30 1:24PM EDT2020-11-0647.6544.9546.50+5.05+11.85%25599.22%
BA201113P001900002020-10-29 10:33AM EDT2020-11-1346.6545.1546.70+4.55+10.81%31878.91%
BA201120P001900002020-10-30 3:38PM EDT2020-11-2047.8545.4046.95+4.55+10.51%12,56571.05%
BA201127P001900002020-10-28 10:32AM EDT2020-11-2747.9645.5547.10+5.59+13.19%42964.21%
BA201218P001900002020-10-30 2:41PM EDT2020-12-1849.1347.0048.15+6.03+13.99%761061.77%
BA210115P001900002020-10-29 3:09PM EDT2021-01-1544.8248.2049.550.00-83,24757.35%
BA210219P001900002020-10-29 3:10PM EDT2021-02-1946.8249.9551.200.00-238455.03%
BA210521P001900002020-10-30 3:32PM EDT2021-05-2155.5954.1055.30+9.61+20.90%69052.50%
BA210618P001900002020-10-29 9:42AM EDT2021-06-1853.1055.1056.550.00-874751.97%
BA220121P001900002020-10-29 12:44PM EDT2022-01-2160.6062.4064.350.00-278551.40%
BA220617P001900002020-10-26 12:13PM EDT2022-06-1764.9366.0070.500.00-18753.04%
BA230120P001900002020-10-15 10:19AM EDT2023-01-2066.0070.6075.450.00-31651.17%