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:200.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C002000002020-10-30 3:50PM EDT2020-11-060.060.050.10-0.04-40.00%351705108.20%
BA201113C002000002020-10-30 1:14PM EDT2020-11-130.150.150.29-0.07-31.82%6674685.45%
BA201120C002000002020-10-30 3:57PM EDT2020-11-200.320.290.47-0.10-23.81%39510,35075.39%
BA201127C002000002020-10-30 3:30PM EDT2020-11-270.440.330.63-0.16-26.67%4460767.68%
BA201204C002000002020-10-30 3:47PM EDT2020-12-040.680.560.97-0.16-19.05%3218666.06%
BA201218C002000002020-10-30 3:55PM EDT2020-12-181.351.211.40-0.15-10.00%2377,83862.62%
BA210115C002000002020-10-30 3:57PM EDT2021-01-152.552.502.66-0.30-10.53%1,05915,24359.55%
BA210219C002000002020-10-30 3:54PM EDT2021-02-193.753.653.95-0.60-13.79%1071,23655.51%
BA210521C002000002020-10-30 3:51PM EDT2021-05-217.577.708.10-0.83-9.88%2,23478153.85%
BA210618C002000002020-10-30 3:52PM EDT2021-06-188.958.409.40-0.70-7.25%1944,09053.06%
BA220121C002000002020-10-30 3:46PM EDT2022-01-2116.2016.0016.70-1.88-10.40%1805,68250.86%
BA220617C002000002020-10-30 2:44PM EDT2022-06-1720.8520.7521.90-1.82-8.03%1992,03151.08%
BA230120C002000002020-10-30 3:32PM EDT2023-01-2027.3027.8029.70-1.85-6.35%5937952.41%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P002000002020-10-28 9:35AM EDT2020-11-0650.0554.9556.500.00-229114.45%
BA201113P002000002020-10-30 3:57PM EDT2020-11-1356.2055.0556.60+5.70+11.29%21385.16%
BA201120P002000002020-10-30 3:36PM EDT2020-11-2057.5555.2056.65+6.80+13.40%1257573.05%
BA201127P002000002020-10-19 1:14PM EDT2020-11-2751.3555.3056.900.00-2267.97%
BA201218P002000002020-10-30 2:05PM EDT2020-12-1857.9656.2057.75+5.78+11.08%656763.33%
BA210115P002000002020-10-30 3:43PM EDT2021-01-1559.1257.4558.75+3.32+5.95%125,43558.97%
BA210219P002000002020-10-27 9:49AM EDT2021-02-1947.6058.8060.000.00-59555.49%
BA210521P002000002020-10-22 3:40PM EDT2021-05-2163.8762.2063.55+4.47+7.53%612252.07%
BA210618P002000002020-10-30 3:36PM EDT2021-06-1865.0063.3064.75+4.50+7.44%121,49251.84%
BA220121P002000002020-10-30 3:15PM EDT2022-01-2171.5070.4572.15+4.43+6.61%112,41551.21%
BA220617P002000002020-10-16 9:31AM EDT2022-06-1762.2273.7077.700.00-21,02752.18%
BA230120P002000002020-10-30 11:42AM EDT2023-01-2081.1078.7081.00+3.56+4.59%457448.54%