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:195.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C001950002020-10-30 3:49PM EDT2020-11-060.080.070.11-0.05-38.46%45344103.52%
BA201113C001950002020-10-30 2:37PM EDT2020-11-130.190.150.30-0.08-29.63%2323480.27%
BA201120C001950002020-10-30 3:57PM EDT2020-11-200.370.300.63-0.13-26.00%2612,62473.34%
BA201127C001950002020-10-30 1:09PM EDT2020-11-270.490.340.70-0.31-38.75%1915264.50%
BA201204C001950002020-10-30 11:34AM EDT2020-12-040.810.701.12-0.40-33.06%711864.53%
BA201218C001950002020-10-30 3:55PM EDT2020-12-181.601.361.88-0.23-12.57%702,91862.38%
BA210115C001950002020-10-30 1:49PM EDT2021-01-152.862.733.20-0.41-12.54%1771,09758.87%
BA210219C001950002020-10-30 2:21PM EDT2021-02-194.204.304.85-0.75-15.15%587756.28%
BA210521C001950002020-10-30 12:15PM EDT2021-05-218.258.208.80-1.28-13.43%73753.26%
BA210618C001950002020-10-30 2:22PM EDT2021-06-189.409.5510.25-1.20-11.32%1657953.43%
BA220121C001950002020-10-30 3:37PM EDT2022-01-2116.9016.9518.75-1.70-9.14%916351.66%
BA220617C001950002020-10-29 12:48PM EDT2022-06-1724.3520.1024.700.00-419851.11%
BA230120C001950002020-10-30 1:44PM EDT2023-01-2027.9126.1530.85-5.99-17.67%1550.87%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P001950002020-10-30 2:47PM EDT2020-11-0652.2549.9551.50+5.26+11.19%726107.03%
BA201113P001950002020-10-30 10:55AM EDT2020-11-1351.4550.0551.65+6.35+14.08%12281.15%
BA201120P001950002020-10-29 2:53PM EDT2020-11-2051.7750.3051.85+4.71+10.01%121773.39%
BA201127P001950002020-10-30 10:17AM EDT2020-11-2749.6150.4552.00+15.87+47.04%1566.70%
BA201204P001950002020-10-28 1:22PM EDT2020-12-0446.4550.8052.350.00-11165.41%
BA201218P001950002020-10-30 12:39PM EDT2020-12-1852.8651.6052.85+3.56+7.22%1417862.35%
BA210115P001950002020-10-28 12:08PM EDT2021-01-1546.9752.8554.100.00-167258.28%
BA210219P001950002020-10-29 9:51AM EDT2021-02-1950.4554.3055.550.00-35755.16%
BA210521P001950002020-10-22 1:25PM EDT2021-05-2143.8058.0559.400.00-147152.23%
BA210618P001950002020-10-19 1:55PM EDT2021-06-1856.5559.1560.650.00-235551.94%
BA220121P001950002020-10-23 12:45PM EDT2022-01-2154.4066.1568.200.00-225351.28%
BA220617P001950002020-09-14 1:56PM EDT2022-06-1764.3758.8561.400.00-110734.65%
BA230120P001950002020-10-26 12:13PM EDT2023-01-2068.1475.7079.250.00-207451.08%