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:220.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C002200002020-10-29 3:21PM EDT2020-11-060.040.010.100.00-117237130.08%
BA201113C002200002020-10-30 9:50AM EDT2020-11-130.030.050.12-0.12-80.00%429492.97%
BA201120C002200002020-10-30 3:26PM EDT2020-11-200.190.160.35-0.04-17.39%712,05087.01%
BA201127C002200002020-10-30 12:52PM EDT2020-11-270.230.000.43-0.34-59.65%19072.95%
BA201218C002200002020-10-30 3:52PM EDT2020-12-180.730.650.83-0.09-10.98%1123,16867.24%
BA210115C002200002020-10-30 3:21PM EDT2021-01-151.491.271.77-0.16-9.70%4403,67362.13%
BA210219C002200002020-10-30 12:05PM EDT2021-02-192.282.152.55-0.20-8.06%3643757.17%
BA210521C002200002020-10-30 3:45PM EDT2021-05-215.105.005.45-0.42-7.61%189653.52%
BA210618C002200002020-10-30 3:54PM EDT2021-06-186.005.806.70-0.70-10.45%302,18753.30%
BA220121C002200002020-10-30 3:10PM EDT2022-01-2112.5012.2013.00-1.60-11.35%2953750.32%
BA220617C002200002020-10-30 3:32PM EDT2022-06-1717.2015.1518.15-1.47-7.87%3059151.81%
BA230120C002200002020-10-29 9:30AM EDT2023-01-2023.7221.1525.85-1.66-6.54%25550.75%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P002200002020-10-29 2:27PM EDT2020-11-0676.7574.9076.45+6.15+8.71%68132.81%
BA201113P002200002020-10-26 2:41PM EDT2020-11-1360.0574.9076.500.00-31393.75%
BA201120P002200002020-10-30 10:14AM EDT2020-11-2076.9075.6576.50+7.70+11.13%418995.80%
BA201218P002200002020-10-30 10:14AM EDT2020-12-1874.3975.6577.20+4.46+6.38%650768.56%
BA210115P002200002020-10-29 12:05PM EDT2021-01-1574.1176.2577.800.00-22,16261.17%
BA210219P002200002020-10-30 1:10PM EDT2021-02-1979.1577.2078.55+5.15+6.96%13056.68%
BA210521P002200002020-10-05 10:00AM EDT2021-05-2175.2079.6580.850.00-11051.55%
BA210618P002200002020-10-29 2:19PM EDT2021-06-1881.9580.5581.65+5.08+6.61%1047451.03%
BA220121P002200002020-10-28 11:19AM EDT2022-01-2182.2386.5088.450.00-662750.79%
BA220617P002200002020-10-26 2:54PM EDT2022-06-1789.2289.1093.50+1.47+1.68%210651.49%
BA230120P002200002020-10-08 12:50PM EDT2023-01-2088.3494.7598.900.00-102750.56%