Marchés français ouverture 4 h 31 min

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
148,29+0,15 (+0,10 %)
À la clôture : 4:00PM EDT

147,00 -1,29 (-0,87 %)
Échanges après Bourse : 7:59PM EDT

Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030C002400002020-10-27 3:38PM EDT2020-10-300.010.000.010.00-5155287.50%
BA201106C002400002020-10-28 11:40AM EDT2020-11-060.090.000.040.00-540114.06%
BA201113C002400002020-10-27 3:45PM EDT2020-11-130.120.000.100.00-41291.02%
BA201120C002400002020-10-29 1:24PM EDT2020-11-200.150.120.17-0.04-21.05%341,57385.35%
BA201127C002400002020-10-22 1:51PM EDT2020-11-270.250.000.310.00-11475.00%
BA201218C002400002020-10-29 3:54PM EDT2020-12-180.510.460.52-0.13-20.31%21,67467.68%
BA210115C002400002020-10-29 3:57PM EDT2021-01-151.061.001.17-0.14-11.67%372,58962.65%
BA210219C002400002020-10-29 3:55PM EDT2021-02-191.641.521.69-0.10-5.75%111,39756.52%
BA210521C002400002020-10-29 11:58AM EDT2021-05-213.743.704.00-0.17-4.35%1054252.38%
BA210618C002400002020-10-29 3:20PM EDT2021-06-184.764.604.85-0.22-4.42%581,60852.15%
BA220121C002400002020-10-29 1:36PM EDT2022-01-2110.8010.6011.30-0.60-5.26%1392850.13%
BA220617C002400002020-10-29 1:37PM EDT2022-06-1715.4615.3016.10-0.82-5.04%282250.64%
BA230120C002400002020-10-28 2:25PM EDT2023-01-2022.0021.4023.850.00-44951.63%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201030P002400002020-10-28 3:43PM EDT2020-10-3090.4591.0592.200.00-20478.52%
BA201113P002400002020-10-26 2:44PM EDT2020-11-1379.8091.0592.400.00-2181.25%
BA201120P002400002020-10-29 12:55PM EDT2020-11-2092.7991.2092.35+8.74+10.40%17777.73%
BA201127P002400002020-10-19 12:02AM EDT2020-11-2771.4291.2092.400.00--2570.31%
BA201218P002400002020-10-29 11:05AM EDT2020-12-1892.2491.5592.90+11.89+14.80%212868.31%
BA210115P002400002020-10-19 1:16PM EDT2021-01-1573.9092.0093.350.00-11,55461.28%
BA210219P002400002020-10-26 12:00PM EDT2021-02-1981.0292.4093.800.00-101354.83%
BA210521P002400002020-10-20 12:33PM EDT2021-05-2180.2194.3595.750.00--1050.40%
BA210618P002400002020-10-26 12:00PM EDT2021-06-1895.5595.4596.55+10.57+12.44%442050.72%
BA220121P002400002020-10-20 11:38AM EDT2022-01-2188.73100.50102.250.00-11,40549.43%
BA220617P002400002020-10-08 12:58PM EDT2022-06-1795.70103.00107.350.00-121150.60%
BA230120P002400002020-10-29 10:55AM EDT2023-01-20109.80107.60111.90+7.85+7.70%16148.84%