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:85.00
Options d’achatpour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106C000850002020-10-29 2:17PM EDT2020-11-0663.3558.6060.10+0.25+0.40%110249.22%
BA201113C000850002020-10-30 11:53AM EDT2020-11-1358.6558.6560.20-4.75-7.49%168108.59%
BA201120C000850002020-10-29 3:13PM EDT2020-11-2063.6058.8060.250.00-535103.52%
BA201127C000850002020-10-23 12:46PM EDT2020-11-2758.3558.9060.35-23.75-28.93%4496.58%
BA201218C000850002020-10-09 9:46AM EDT2020-12-1883.1659.2060.600.00-324682.62%
BA210115C000850002020-10-29 1:58PM EDT2021-01-1563.9359.5061.050.00-113873.29%
BA210219C000850002020-10-30 12:14PM EDT2021-02-1959.9660.1061.60-25.04-29.46%2267.94%
BA210521C000850002020-10-22 9:30AM EDT2021-05-2182.0561.9063.350.00--162.63%
BA210618C000850002020-10-19 10:22AM EDT2021-06-1886.0062.3564.050.00-21061.82%
BA220121C000850002020-10-29 1:57PM EDT2022-01-2170.9066.6568.400.00-5547758.62%
BA220617C000850002020-10-01 3:46PM EDT2022-06-1790.1567.5072.500.00-27057.11%
BA230120C000850002020-10-27 3:51PM EDT2023-01-2083.7571.1575.900.00-17156.15%
Options de ventepour6 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BA201106P000850002020-10-29 11:04AM EDT2020-11-060.040.000.110.00-279168.75%
BA201113P000850002020-10-30 2:59PM EDT2020-11-130.100.000.19-0.03-23.08%567122.27%
BA201120P000850002020-10-30 3:40PM EDT2020-11-200.170.140.20+0.07+70.00%10468106.84%
BA201127P000850002020-10-29 9:37AM EDT2020-11-270.100.080.420.00-1597.56%
BA201218P000850002020-10-29 12:00PM EDT2020-12-180.340.320.70+0.04+13.33%233082.67%
BA210115P000850002020-10-30 2:28PM EDT2021-01-150.810.711.00+0.38+88.37%51,75872.78%
BA210219P000850002020-10-30 3:41PM EDT2021-02-191.381.241.54+0.35+33.98%110367.19%
BA210521P000850002020-10-30 11:03AM EDT2021-05-213.052.943.05+0.51+20.08%152261.21%
BA210618P000850002020-10-30 3:42PM EDT2021-06-183.673.503.75+0.52+16.51%224860.86%
BA220121P000850002020-10-30 1:03PM EDT2022-01-217.607.407.90+0.50+7.04%328257.18%
BA220617P000850002020-10-30 12:14PM EDT2022-06-179.908.6511.00+0.30+3.12%136555.19%
BA230120P000850002020-10-30 9:43AM EDT2023-01-2012.2310.8014.95-0.37-2.94%14953.62%