La bourse ferme dans 3 h 33 min
CAC 40
7 597,71 +26,14 (+0,35 %) Euro Stoxx 50
4 898,46 +18,04 (+0,37 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0717 -0,0018 (-0,17 %) Gold future
2 326,00 -3,00 (-0,13 %) Bitcoin EUR
61 063,40 -322,61 (-0,53 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 100.00 | 79.50 | 89.00 | 96.95 | 0.00 | - | 10 | 7 | 140.38% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 38.67% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 52.48% |
| BA241018C00130000 | 2024-06-14 3:56PM EDT | 130.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 135.00 | 52.45 | 45.85 | 48.15 | 0.00 | - | 1 | 12 | 53.20% |
| BA241018C00140000 | 2024-06-04 11:23AM EDT | 140.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| BA241018C00145000 | 2024-06-14 10:25AM EDT | 145.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BA241018C00150000 | 2024-06-13 11:30AM EDT | 150.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| BA241018C00155000 | 2024-06-17 10:33AM EDT | 155.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| BA241018C00160000 | 2024-06-12 1:20PM EDT | 160.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| BA241018C00165000 | 2024-06-11 11:52AM EDT | 165.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| BA241018C00170000 | 2024-06-17 3:27PM EDT | 170.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 14 | 217 | 0.00% |
| BA241018C00175000 | 2024-06-17 2:05PM EDT | 175.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 0.00% |
| BA241018C00180000 | 2024-06-17 3:27PM EDT | 180.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 9 | 883 | 0.39% |
| BA241018C00185000 | 2024-06-17 3:19PM EDT | 185.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 665 | 1.56% |
| BA241018C00190000 | 2024-06-17 2:48PM EDT | 190.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 54 | 713 | 3.13% |
| BA241018C00195000 | 2024-06-17 11:17AM EDT | 195.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 653 | 3.13% |
| BA241018C00200000 | 2024-06-17 12:33PM EDT | 200.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 45 | 1,641 | 3.13% |
| BA241018C00205000 | 2024-06-17 3:28PM EDT | 205.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 6.25% |
| BA241018C00210000 | 2024-06-17 11:20AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 858 | 6.25% |
| BA241018C00215000 | 2024-06-17 12:25PM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| BA241018C00220000 | 2024-06-17 1:58PM EDT | 220.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 7 | 952 | 6.25% |
| BA241018C00225000 | 2024-06-17 2:26PM EDT | 225.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 6.25% |
| BA241018C00230000 | 2024-06-17 2:10PM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 12.50% |
| BA241018C00235000 | 2024-06-17 2:15PM EDT | 235.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 12.50% |
| BA241018C00240000 | 2024-06-14 1:58PM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 12.50% |
| BA241018C00245000 | 2024-06-17 2:33PM EDT | 245.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 12.50% |
| BA241018C00250000 | 2024-06-17 2:04PM EDT | 250.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 12.50% |
| BA241018C00255000 | 2024-06-14 1:34PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| BA241018C00260000 | 2024-06-14 10:41AM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| BA241018C00265000 | 2024-06-14 3:12PM EDT | 265.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| BA241018C00270000 | 2024-06-14 3:28PM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| BA241018C00275000 | 2024-06-14 3:28PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 12.50% |
| BA241018C00280000 | 2024-06-14 3:28PM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| BA241018C00285000 | 2024-06-14 3:28PM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| BA241018C00290000 | 2024-06-14 3:28PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| BA241018C00295000 | 2024-06-14 3:28PM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| BA241018C00300000 | 2024-06-14 3:56PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00090000 | 2024-06-14 3:28PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| BA241018P00095000 | 2024-06-14 3:29PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| BA241018P00100000 | 2024-06-14 3:29PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 25.00% |
| BA241018P00105000 | 2024-06-17 11:21AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| BA241018P00110000 | 2024-06-14 3:28PM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 12.50% |
| BA241018P00115000 | 2024-06-14 1:55PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 12.50% |
| BA241018P00120000 | 2024-06-14 1:55PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 12.50% |
| BA241018P00125000 | 2024-06-17 9:41AM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 12.50% |
| BA241018P00130000 | 2024-06-14 3:18PM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| BA241018P00135000 | 2024-06-17 11:28AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 12.50% |
| BA241018P00140000 | 2024-06-17 2:33PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 6.25% |
| BA241018P00145000 | 2024-06-14 3:59PM EDT | 145.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 1,265 | 6.25% |
| BA241018P00150000 | 2024-06-17 3:20PM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,972 | 6.25% |
| BA241018P00155000 | 2024-06-17 2:26PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 6.25% |
| BA241018P00160000 | 2024-06-17 3:25PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 415 | 3.13% |
| BA241018P00165000 | 2024-06-17 9:47AM EDT | 165.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 7 | 274 | 3.13% |
| BA241018P00170000 | 2024-06-17 3:52PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 39 | 2,007 | 1.56% |
| BA241018P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 885 | 2,173 | 0.78% |
| BA241018P00180000 | 2024-06-17 3:35PM EDT | 180.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 17 | 871 | 0.00% |
| BA241018P00185000 | 2024-06-17 1:18PM EDT | 185.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 6 | 830 | 0.00% |
| BA241018P00190000 | 2024-06-17 11:33AM EDT | 190.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 0.00% |
| BA241018P00195000 | 2024-06-14 11:42AM EDT | 195.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 45 | 498 | 0.00% |
| BA241018P00200000 | 2024-06-17 2:18PM EDT | 200.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| BA241018P00205000 | 2024-06-14 1:21PM EDT | 205.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 0.00% |
| BA241018P00210000 | 2024-06-05 3:51PM EDT | 210.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| BA241018P00215000 | 2024-05-30 9:38AM EDT | 215.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| BA241018P00220000 | 2024-06-14 10:51AM EDT | 220.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 44.65 | 35.40 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00240000 | 2024-06-07 9:42AM EDT | 240.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA241018P00245000 | 2024-05-17 9:48AM EDT | 245.00 | 62.00 | 66.85 | 68.55 | 0.00 | - | 10 | 0 | 40.21% |
| BA241018P00250000 | 2024-06-03 9:48AM EDT | 250.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
