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:250.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C002500002020-10-28 3:22PM EDT2020-11-060.010.000.100.00-278161.72%
BA201113C002500002020-10-29 3:47PM EDT2020-11-130.020.000.160.00-12436115.82%
BA201120C002500002020-10-30 3:56PM EDT2020-11-200.120.110.17-0.02-14.29%752,65399.80%
BA201127C002500002020-10-29 2:12PM EDT2020-11-270.150.010.230.00-25484.38%
BA201218C002500002020-10-30 3:33PM EDT2020-12-180.350.330.45-0.06-14.63%562,19974.32%
BA210115C002500002020-10-30 3:38PM EDT2021-01-150.830.820.87-0.07-7.78%5706,67767.19%
BA210219C002500002020-10-30 2:54PM EDT2021-02-191.211.161.33-0.10-7.63%322,76259.89%
BA210521C002500002020-10-30 1:34PM EDT2021-05-212.792.863.35-0.51-15.45%1181054.61%
BA210618C002500002020-10-30 3:16PM EDT2021-06-183.553.703.80-0.55-13.41%1503,54653.79%
BA220121C002500002020-10-30 3:41PM EDT2022-01-218.708.709.20-1.20-12.12%2283,99750.54%
BA220617C002500002020-10-30 3:23PM EDT2022-06-1712.9012.7514.20-1.30-9.15%403,79351.24%
BA230120C002500002020-10-30 12:59PM EDT2023-01-2018.7518.0020.00-1.25-6.25%2230250.90%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P002500002020-10-30 3:55PM EDT2020-11-06106.40104.90106.50+6.85+6.88%512173.05%
BA201113P002500002020-10-19 12:22PM EDT2020-11-1381.55104.90106.450.00-21113.28%
BA201120P002500002020-10-26 2:03PM EDT2020-11-2089.78105.10106.450.00-5617102.05%
BA201127P002500002020-10-19 12:02AM EDT2020-11-2782.03104.90106.500.00--181.64%
BA201218P002500002020-10-30 10:32AM EDT2020-12-18105.95105.25106.80+8.58+8.81%3257975.10%
BA210115P002500002020-10-29 11:42AM EDT2021-01-15103.35105.60107.150.00-102,26366.09%
BA210219P002500002020-10-01 1:24PM EDT2021-02-1986.75105.90107.450.00-102158.15%
BA210521P002500002020-10-27 10:21AM EDT2021-05-2195.20107.50108.900.00-4552.26%
BA210618P002500002020-10-29 11:31AM EDT2021-06-18110.90108.00109.65+5.40+5.12%257751.71%
BA220121P002500002020-10-29 12:35PM EDT2022-01-21110.50112.45114.000.00-287849.47%
BA220617P002500002020-10-29 1:34PM EDT2022-06-17114.25114.60119.000.00-612651.17%
BA230120P002500002020-10-28 11:27AM EDT2023-01-20118.34119.00123.500.00-412249.59%