La bourse est fermée

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,11+1,16 (+0,60 %)
À partir de 03:58PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:200.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA240328C002000002024-03-28 3:42PM EDT2024-03-280.010.000.01-0.03-75.00%1,0837,63528.91%
BA240405C002000002024-03-28 3:41PM EDT2024-04-050.650.600.65-0.09-12.33%2,2442,62623.32%
BA240412C002000002024-03-28 3:30PM EDT2024-04-121.741.671.74+0.04+2.35%3951,28326.45%
BA240419C002000002024-03-28 3:41PM EDT2024-04-192.582.572.61+0.08+3.20%6687,62927.26%
BA240426C002000002024-03-28 3:39PM EDT2024-04-264.604.554.75+0.10+2.22%6858734.31%
BA240503C002000002024-03-28 2:59PM EDT2024-05-035.855.505.85-0.20-3.31%2419335.56%
BA240517C002000002024-03-28 3:40PM EDT2024-05-177.006.907.05+0.24+3.55%3,50325,71334.56%
BA240621C002000002024-03-28 3:29PM EDT2024-06-219.709.659.75+0.57+6.24%2506,98833.94%
BA240719C002000002024-03-28 1:59PM EDT2024-07-1911.3011.4511.65+0.55+5.12%6281033.91%
BA240816C002000002024-03-28 3:10PM EDT2024-08-1614.0513.9014.00+0.74+5.56%3884435.29%
BA240920C002000002024-03-28 12:36PM EDT2024-09-2015.6015.8516.05+0.25+1.63%131,70335.43%
BA241018C002000002024-03-27 1:25PM EDT2024-10-1817.2017.4517.65+0.60+3.61%874935.69%
BA241115C002000002024-03-28 1:46PM EDT2024-11-1519.5019.2019.80+0.80+4.28%7712636.97%
BA250117C002000002024-03-28 3:36PM EDT2025-01-1722.6022.6022.90+0.60+2.73%4854,98537.27%
BA250321C002000002024-03-28 2:05PM EDT2025-03-2125.7225.8526.15+0.97+3.92%4639138.11%
BA250620C002000002024-03-28 2:58PM EDT2025-06-2030.3530.1030.55+0.95+3.23%266839.22%
BA251219C002000002024-03-27 10:49AM EDT2025-12-1936.1537.5038.200.00-942840.75%
BA260116C002000002024-03-28 3:10PM EDT2026-01-1638.8038.5039.15+1.10+2.92%5698440.81%
BA260618C002000002024-03-25 12:50PM EDT2026-06-1842.8043.0548.050.00-615244.75%
BA261218C002000002024-03-28 2:38PM EDT2026-12-1849.2748.7549.90+1.27+2.65%336941.94%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA240328P002000002024-03-28 3:32PM EDT2024-03-286.956.807.25-1.75-20.11%2712557.72%
BA240405P002000002024-03-28 3:39PM EDT2024-04-057.577.307.50-1.70-18.34%5531822.83%
BA240412P002000002024-03-28 12:29PM EDT2024-04-129.008.158.35-0.35-3.74%810824.35%
BA240419P002000002024-03-28 3:14PM EDT2024-04-198.789.009.15-1.22-12.20%1176,23925.23%
BA240426P002000002024-03-28 11:12AM EDT2024-04-2611.8510.5511.00-0.74-5.88%14631.26%
BA240503P002000002024-03-28 10:26AM EDT2024-05-0312.1011.2511.90-3.87-24.23%12332.02%
BA240517P002000002024-03-28 3:23PM EDT2024-05-1712.6012.4512.70-0.80-5.97%662,08230.15%
BA240621P002000002024-03-28 3:33PM EDT2024-06-2114.3514.3514.40-0.83-5.47%1166,43627.88%
BA240719P002000002024-03-28 3:13PM EDT2024-07-1915.3215.4515.65-0.88-5.43%2761,07227.17%
BA240816P002000002024-03-28 2:29PM EDT2024-08-1617.1516.9517.15-1.45-7.80%3041627.50%
BA240920P002000002024-03-28 1:41PM EDT2024-09-2018.6018.0518.30-0.95-4.86%261,59126.79%
BA241018P002000002024-03-28 2:08PM EDT2024-10-1819.3719.0019.20-1.23-5.97%232226.46%
BA241115P002000002024-03-28 12:41PM EDT2024-11-1520.9520.3520.60-0.80-3.68%55527.09%
BA250117P002000002024-03-28 3:38PM EDT2025-01-1721.9021.8022.10-1.45-6.21%124,75026.21%
BA250321P002000002024-03-28 2:50PM EDT2025-03-2124.0023.6023.90-1.62-6.32%262,05226.16%
BA250620P002000002024-03-25 12:33PM EDT2025-06-2027.2725.9526.400.00-2367926.29%
BA251219P002000002024-03-26 2:11PM EDT2025-12-1932.2029.5530.300.00-543026.04%
BA260116P002000002024-03-28 11:27AM EDT2026-01-1631.0830.1530.75-0.45-1.43%572025.92%
BA260618P002000002024-03-26 9:30AM EDT2026-06-1833.1532.1033.450.00-211925.71%
BA261218P002000002024-03-26 3:37PM EDT2026-12-1837.6634.6035.950.00-122725.21%