La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 363,69 +186,98 (+0,30 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00145000 | 2024-05-24 11:44AM EDT | 145.00 | 28.88 | 29.00 | 36.60 | 0.00 | - | 10 | 10 | 54.49% |
| BA240614C00150000 | 2024-05-31 2:19PM EDT | 150.00 | 27.00 | 24.00 | 31.60 | +2.43 | +9.89% | 2 | 31 | 106.30% |
| BA240614C00155000 | 2024-05-31 2:14PM EDT | 155.00 | 21.65 | 19.00 | 26.70 | +2.90 | +15.47% | 1 | 21 | 94.21% |
| BA240614C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 14.95 | 18.10 | 21.05 | 0.00 | - | 1 | 26 | 59.27% |
| BA240614C00162500 | 2024-05-29 2:33PM EDT | 162.50 | 12.60 | 15.75 | 18.30 | +0.75 | +6.33% | 4 | 8 | 53.00% |
| BA240614C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 13.97 | 13.55 | 14.70 | +3.85 | +38.04% | 11 | 24 | 49.00% |
| BA240614C00167500 | 2024-05-31 1:48PM EDT | 167.50 | 9.64 | 11.35 | 15.45 | +1.87 | +24.07% | 2 | 3 | 53.82% |
| BA240614C00170000 | 2024-05-31 3:42PM EDT | 170.00 | 8.55 | 8.75 | 10.45 | +2.70 | +46.15% | 98 | 248 | 43.30% |
| BA240614C00172500 | 2024-05-31 2:37PM EDT | 172.50 | 7.43 | 6.95 | 8.40 | +2.43 | +48.60% | 70 | 46 | 39.99% |
| BA240614C00175000 | 2024-05-31 3:55PM EDT | 175.00 | 6.00 | 5.85 | 6.30 | +2.45 | +69.01% | 305 | 586 | 35.46% |
| BA240614C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 4.40 | 3.75 | 8.90 | +1.76 | +66.67% | 157 | 137 | 63.79% |
| BA240614C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 3.40 | 3.30 | 3.50 | +1.33 | +64.25% | 536 | 822 | 32.91% |
| BA240614C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 2.47 | 2.34 | 2.90 | +1.15 | +87.12% | 159 | 72 | 35.32% |
| BA240614C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 1.76 | 1.42 | 1.79 | +0.73 | +70.87% | 613 | 651 | 32.23% |
| BA240614C00187500 | 2024-05-31 3:57PM EDT | 187.50 | 1.19 | 0.87 | 1.25 | +0.49 | +70.00% | 108 | 88 | 32.25% |
| BA240614C00190000 | 2024-05-31 3:56PM EDT | 190.00 | 0.83 | 0.50 | 0.95 | +0.28 | +50.91% | 1,119 | 2,155 | 33.47% |
| BA240614C00192500 | 2024-05-31 3:25PM EDT | 192.50 | 0.47 | 0.53 | 0.68 | +0.06 | +14.63% | 51 | 65 | 34.03% |
| BA240614C00195000 | 2024-05-31 3:49PM EDT | 195.00 | 0.37 | 0.37 | 0.52 | +0.06 | +19.35% | 78 | 309 | 35.21% |
| BA240614C00197500 | 2024-05-31 3:47PM EDT | 197.50 | 0.25 | 0.25 | 0.51 | -0.01 | -3.85% | 76 | 11 | 38.53% |
| BA240614C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 0.14 | 0.15 | 0.23 | -0.04 | -22.22% | 243 | 554 | 35.35% |
| BA240614C00205000 | 2024-05-31 2:16PM EDT | 205.00 | 0.19 | 0.08 | 0.19 | +0.06 | +46.15% | 4 | 210 | 39.75% |
| BA240614C00210000 | 2024-05-31 2:59PM EDT | 210.00 | 0.14 | 0.04 | 0.15 | +0.03 | +27.27% | 24 | 262 | 43.36% |
| BA240614C00215000 | 2024-05-31 2:41PM EDT | 215.00 | 0.10 | 0.01 | 0.15 | +0.09 | +900.00% | 43 | 4,075 | 48.34% |
| BA240614C00220000 | 2024-05-30 1:50PM EDT | 220.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 22 | 136 | 53.13% |
| BA240614C00225000 | 2024-05-30 9:52AM EDT | 225.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 55.66% |
| BA240614C00230000 | 2024-05-20 3:48PM EDT | 230.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 59.96% |
| BA240614C00235000 | 2024-05-28 9:59AM EDT | 235.00 | 2.52 | 0.00 | 0.22 | 0.00 | - | 1 | 17 | 63.67% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00110000 | 2024-05-31 10:13AM EDT | 110.00 | 0.16 | 0.00 | 0.27 | +0.01 | +6.67% | 1 | 1 | 109.77% |
| BA240614P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.94 | 0.00 | 0.22 | 0.00 | - | - | 2 | 97.85% |
| BA240614P00120000 | 2024-05-24 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 89.26% |
| BA240614P00125000 | 2024-05-29 3:56PM EDT | 125.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 10 | 92.29% |
| BA240614P00130000 | 2024-05-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 19 | 73.34% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 135.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 1 | 7 | 56.25% |
| BA240614P00140000 | 2024-05-31 2:23PM EDT | 140.00 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 9 | 46 | 51.56% |
| BA240614P00145000 | 2024-05-30 11:24AM EDT | 145.00 | 0.10 | 0.03 | 0.14 | -0.03 | -23.08% | 24 | 222 | 51.95% |
| BA240614P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 0.12 | 0.03 | 0.16 | -0.10 | -45.45% | 116 | 662 | 45.41% |
| BA240614P00152500 | 2024-05-31 12:41PM EDT | 152.50 | 0.22 | 0.07 | 0.32 | -0.01 | -4.35% | 1 | 2 | 47.36% |
| BA240614P00155000 | 2024-05-31 1:22PM EDT | 155.00 | 0.25 | 0.14 | 0.23 | -0.21 | -45.65% | 6 | 312 | 40.48% |
| BA240614P00157500 | 2024-05-31 11:58AM EDT | 157.50 | 0.31 | 0.12 | 0.29 | -0.32 | -50.79% | 7 | 30 | 38.28% |
| BA240614P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.33 | 0.28 | 0.82 | -0.58 | -63.74% | 160 | 377 | 44.39% |
| BA240614P00162500 | 2024-05-31 3:29PM EDT | 162.50 | 0.60 | 0.24 | 0.48 | -0.50 | -45.45% | 39 | 52 | 34.03% |
| BA240614P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.65 | 0.60 | 0.71 | -1.29 | -66.49% | 332 | 446 | 33.13% |
| BA240614P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 1.00 | 0.83 | 1.07 | -1.50 | -60.00% | 311 | 121 | 32.59% |
| BA240614P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 1.46 | 1.00 | 1.50 | -1.97 | -57.43% | 1,017 | 698 | 31.45% |
| BA240614P00172500 | 2024-05-31 3:55PM EDT | 172.50 | 2.23 | 1.94 | 2.57 | -2.02 | -47.53% | 439 | 36 | 34.29% |
| BA240614P00175000 | 2024-05-31 3:57PM EDT | 175.00 | 3.02 | 2.80 | 3.20 | -2.88 | -48.81% | 162 | 611 | 31.81% |
| BA240614P00177500 | 2024-05-31 3:49PM EDT | 177.50 | 4.50 | 3.80 | 8.20 | -1.55 | -25.62% | 30 | 20 | 59.55% |
| BA240614P00180000 | 2024-05-31 3:44PM EDT | 180.00 | 6.15 | 4.50 | 5.85 | -3.00 | -32.79% | 46 | 302 | 32.62% |
| BA240614P00182500 | 2024-05-31 12:51PM EDT | 182.50 | 10.29 | 6.25 | 7.25 | +0.40 | +4.04% | 18 | 13 | 31.13% |
| BA240614P00185000 | 2024-05-31 2:43PM EDT | 185.00 | 8.85 | 8.40 | 12.90 | -4.41 | -33.26% | 14 | 187 | 61.55% |
| BA240614P00190000 | 2024-05-31 11:38AM EDT | 190.00 | 16.20 | 12.35 | 15.10 | -1.44 | -8.16% | 8 | 95 | 50.81% |
| BA240614P00195000 | 2024-05-31 2:14PM EDT | 195.00 | 19.05 | 14.55 | 18.25 | -1.87 | -8.94% | 14 | 4 | 40.43% |
| BA240614P00200000 | 2024-05-31 12:40PM EDT | 200.00 | 26.45 | 19.45 | 26.55 | -0.55 | -2.04% | 6 | 62 | 83.11% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 210.00 | 30.50 | 28.65 | 37.00 | 0.00 | - | 10 | 4 | 52.64% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 215.00 | 38.10 | 33.15 | 42.00 | 0.00 | - | - | 0 | 50.00% |
