Marchés français ouverture 2 h 41 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 443,39 +340,95 (+0,89 %) EUR/USD
1,0728 -0,0007 (-0,06 %) HANG SENG
17 903,06 -33,06 (-0,18 %) Bitcoin EUR
61 117,79 -635,92 (-1,03 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 95.00 | 83.50 | 88.00 | 89.10 | 0.00 | - | 1 | 139 | 66.48% |
| BA250321C00100000 | 2024-06-12 1:48PM EDT | 100.00 | 87.74 | 83.35 | 84.45 | 0.00 | - | 7 | 46 | 63.54% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 97.08% |
| BA250321C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 87.50 | 74.20 | 75.35 | 0.00 | - | 1 | 87 | 58.36% |
| BA250321C00115000 | 2024-06-03 2:33PM EDT | 115.00 | 74.93 | 69.75 | 70.90 | 0.00 | - | 2 | 28 | 56.12% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 120.00 | 72.00 | 63.75 | 66.50 | 0.00 | - | 1 | 71 | 51.62% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 125.00 | 64.75 | 61.70 | 64.60 | 0.00 | - | 1 | 56 | 56.04% |
| BA250321C00130000 | 2024-06-14 3:15PM EDT | 130.00 | 55.85 | 56.80 | 58.00 | 0.00 | - | 1 | 62 | 50.17% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 135.00 | 50.32 | 52.65 | 53.90 | 0.00 | - | 1 | 92 | 49.91% |
| BA250321C00140000 | 2024-06-12 1:46PM EDT | 140.00 | 53.00 | 48.85 | 49.80 | 0.00 | - | 8 | 105 | 48.03% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 145.00 | 53.35 | 44.95 | 46.05 | 0.00 | - | 9 | 141 | 46.77% |
| BA250321C00150000 | 2024-06-14 2:09PM EDT | 150.00 | 40.00 | 41.35 | 41.90 | 0.00 | - | 3 | 121 | 44.54% |
| BA250321C00155000 | 2024-06-03 1:01PM EDT | 155.00 | 42.50 | 37.90 | 38.45 | 0.00 | - | 1 | 106 | 43.53% |
| BA250321C00160000 | 2024-06-12 10:00AM EDT | 160.00 | 34.25 | 34.25 | 35.00 | -5.40 | -13.62% | 1 | 223 | 42.32% |
| BA250321C00165000 | 2024-06-11 2:03PM EDT | 165.00 | 36.75 | 31.05 | 32.20 | 0.00 | - | 1 | 246 | 42.03% |
| BA250321C00170000 | 2024-06-17 9:41AM EDT | 170.00 | 29.50 | 28.35 | 29.20 | +1.70 | +6.12% | 11 | 368 | 41.15% |
| BA250321C00175000 | 2024-06-14 10:10AM EDT | 175.00 | 25.60 | 24.70 | 26.10 | 0.00 | - | 1 | 223 | 39.87% |
| BA250321C00180000 | 2024-06-17 3:42PM EDT | 180.00 | 23.25 | 22.85 | 23.80 | +1.00 | +4.49% | 10 | 305 | 39.68% |
| BA250321C00185000 | 2024-06-17 2:52PM EDT | 185.00 | 20.55 | 20.45 | 20.85 | +0.76 | +3.84% | 89 | 977 | 38.19% |
| BA250321C00190000 | 2024-06-17 2:28PM EDT | 190.00 | 18.40 | 18.20 | 19.00 | +0.90 | +5.14% | 2 | 440 | 38.25% |
| BA250321C00195000 | 2024-06-13 9:32AM EDT | 195.00 | 18.00 | 16.15 | 16.50 | 0.00 | - | 5 | 136 | 37.00% |
| BA250321C00200000 | 2024-06-17 2:55PM EDT | 200.00 | 14.37 | 13.80 | 15.10 | +0.82 | +6.05% | 13 | 667 | 37.30% |
| BA250321C00205000 | 2024-06-14 3:22PM EDT | 205.00 | 11.80 | 12.55 | 12.85 | 0.00 | - | 2 | 81 | 35.96% |
| BA250321C00210000 | 2024-06-14 12:03PM EDT | 210.00 | 10.75 | 10.90 | 11.30 | 0.00 | - | 5 | 333 | 35.54% |
| BA250321C00215000 | 2024-06-14 3:38PM EDT | 215.00 | 9.00 | 9.50 | 9.90 | 0.00 | - | 4 | 138 | 35.15% |
| BA250321C00220000 | 2024-06-17 11:27AM EDT | 220.00 | 8.90 | 8.40 | 8.70 | +0.90 | +11.25% | 37 | 235 | 34.89% |
| BA250321C00225000 | 2024-06-14 1:49PM EDT | 225.00 | 7.23 | 7.35 | 7.60 | +0.23 | +3.29% | 1 | 135 | 34.60% |
| BA250321C00230000 | 2024-06-17 3:32PM EDT | 230.00 | 6.55 | 6.40 | 6.65 | +0.60 | +10.08% | 38 | 187 | 34.38% |
| BA250321C00235000 | 2024-06-14 9:52AM EDT | 235.00 | 5.77 | 5.60 | 5.80 | 0.00 | - | 1 | 154 | 34.17% |
| BA250321C00240000 | 2024-06-17 3:30PM EDT | 240.00 | 4.88 | 4.85 | 5.05 | +0.48 | +10.91% | 33 | 194 | 33.98% |
| BA250321C00245000 | 2024-06-17 11:27AM EDT | 245.00 | 4.40 | 4.25 | 4.40 | -0.10 | -2.22% | 22 | 74 | 33.84% |
| BA250321C00250000 | 2024-06-17 11:20AM EDT | 250.00 | 3.70 | 3.70 | 3.85 | +0.45 | +13.85% | 1 | 277 | 33.76% |
| BA250321C00255000 | 2024-06-17 9:30AM EDT | 255.00 | 2.90 | 3.20 | 3.35 | -0.02 | -0.68% | 1 | 135 | 33.64% |
| BA250321C00260000 | 2024-06-14 10:05AM EDT | 260.00 | 3.05 | 2.78 | 2.96 | +0.44 | +16.86% | 1 | 36 | 33.69% |
| BA250321C00265000 | 2024-06-14 1:38PM EDT | 265.00 | 2.22 | 2.40 | 2.60 | 0.00 | - | 2 | 63 | 33.69% |
| BA250321C00270000 | 2024-06-10 3:17PM EDT | 270.00 | 3.40 | 2.09 | 2.27 | 0.00 | - | 1 | 156 | 33.64% |
| BA250321C00275000 | 2024-06-14 11:32AM EDT | 275.00 | 1.57 | 1.81 | 1.98 | -0.32 | -16.93% | 7 | 738 | 33.60% |
| BA250321C00280000 | 2024-06-17 12:26PM EDT | 280.00 | 1.63 | 1.56 | 1.73 | +0.14 | +9.40% | 30 | 97 | 33.58% |
| BA250321C00285000 | 2024-05-31 3:54PM EDT | 285.00 | 1.53 | 1.35 | 1.50 | 0.00 | - | 2 | 39 | 33.51% |
| BA250321C00290000 | 2024-06-11 3:35PM EDT | 290.00 | 1.57 | 1.17 | 1.33 | 0.00 | - | 2 | 145 | 33.59% |
| BA250321C00295000 | 2024-06-17 3:21PM EDT | 295.00 | 1.10 | 0.94 | 1.20 | -0.62 | -36.05% | 1 | 68 | 33.79% |
| BA250321C00300000 | 2024-06-13 3:58PM EDT | 300.00 | 0.96 | 0.77 | 1.09 | 0.00 | - | 1 | 247 | 34.02% |
| BA250321C00305000 | 2024-06-17 12:21PM EDT | 305.00 | 0.83 | 0.52 | 1.01 | +0.03 | +3.75% | 119 | 533 | 34.36% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00090000 | 2024-06-14 12:40PM EDT | 90.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 120 | 12 | 44.46% |
| BA250321P00095000 | 2024-06-14 12:30PM EDT | 95.00 | 0.86 | 0.34 | 0.88 | 0.00 | - | 60 | 86 | 42.63% |
| BA250321P00100000 | 2024-06-14 1:45PM EDT | 100.00 | 0.71 | 0.70 | 0.97 | 0.00 | - | 128 | 513 | 40.39% |
| BA250321P00105000 | 2024-06-11 3:49PM EDT | 105.00 | 0.78 | 0.72 | 1.27 | 0.00 | - | 2 | 107 | 39.67% |
| BA250321P00110000 | 2024-06-14 1:39PM EDT | 110.00 | 1.13 | 0.99 | 1.53 | 0.00 | - | 61 | 136 | 38.36% |
| BA250321P00115000 | 2024-06-14 1:39PM EDT | 115.00 | 1.45 | 1.45 | 1.72 | 0.00 | - | 54 | 74 | 36.48% |
| BA250321P00120000 | 2024-06-13 12:36PM EDT | 120.00 | 1.50 | 1.86 | 2.16 | 0.00 | - | 5 | 5,096 | 35.68% |
| BA250321P00125000 | 2024-06-12 11:35AM EDT | 125.00 | 2.06 | 2.35 | 2.52 | 0.00 | - | 2 | 1,221 | 34.25% |
| BA250321P00130000 | 2024-06-12 1:24PM EDT | 130.00 | 2.60 | 2.95 | 3.15 | 0.00 | - | 4 | 402 | 33.59% |
| BA250321P00135000 | 2024-06-17 3:52PM EDT | 135.00 | 3.75 | 3.65 | 3.95 | +0.55 | +17.19% | 1 | 197 | 33.12% |
| BA250321P00140000 | 2024-06-14 3:49PM EDT | 140.00 | 4.75 | 4.55 | 4.65 | 0.00 | - | 20 | 4,357 | 32.00% |
| BA250321P00145000 | 2024-06-14 3:57PM EDT | 145.00 | 5.80 | 5.50 | 5.65 | 0.00 | - | 1 | 826 | 31.37% |
| BA250321P00150000 | 2024-06-14 3:22PM EDT | 150.00 | 7.00 | 6.25 | 6.80 | 0.00 | - | 12 | 1,954 | 30.74% |
| BA250321P00155000 | 2024-06-17 2:46PM EDT | 155.00 | 8.25 | 7.95 | 8.15 | -0.05 | -0.60% | 7 | 2,470 | 30.18% |
| BA250321P00160000 | 2024-06-17 11:36AM EDT | 160.00 | 9.30 | 9.05 | 9.70 | -0.80 | -7.92% | 18 | 799 | 29.66% |
| BA250321P00165000 | 2024-06-17 9:52AM EDT | 165.00 | 11.30 | 11.15 | 11.40 | +0.85 | +8.13% | 5 | 314 | 29.05% |
| BA250321P00170000 | 2024-06-17 11:46AM EDT | 170.00 | 12.95 | 12.55 | 13.30 | +0.92 | +7.65% | 1 | 449 | 28.45% |
| BA250321P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 15.32 | 15.05 | 15.70 | -0.54 | -3.40% | 1 | 877 | 28.32% |
| BA250321P00180000 | 2024-06-17 3:34PM EDT | 180.00 | 17.50 | 17.05 | 17.70 | -0.18 | -1.02% | 14 | 457 | 27.19% |
| BA250321P00185000 | 2024-06-17 2:55PM EDT | 185.00 | 20.25 | 19.85 | 20.25 | +0.25 | +1.25% | 3 | 324 | 26.58% |
| BA250321P00190000 | 2024-06-07 2:23PM EDT | 190.00 | 18.00 | 22.35 | 22.95 | 0.00 | - | 8 | 304 | 25.85% |
| BA250321P00195000 | 2024-06-17 10:21AM EDT | 195.00 | 26.25 | 25.00 | 26.30 | +6.04 | +29.89% | 7 | 84 | 25.82% |
| BA250321P00200000 | 2024-06-11 12:00PM EDT | 200.00 | 25.80 | 28.40 | 29.40 | 0.00 | - | 15 | 2,316 | 25.00% |
| BA250321P00205000 | 2024-06-05 11:15AM EDT | 205.00 | 27.32 | 31.70 | 32.85 | 0.00 | - | 2 | 16 | 24.40% |
| BA250321P00210000 | 2024-06-07 10:38AM EDT | 210.00 | 29.08 | 35.35 | 36.30 | 0.00 | - | 1 | 95 | 23.35% |
| BA250321P00215000 | 2024-06-05 12:31PM EDT | 215.00 | 32.90 | 38.95 | 40.30 | 0.00 | - | 10 | 44 | 22.99% |
| BA250321P00220000 | 2024-06-14 11:05AM EDT | 220.00 | 44.85 | 43.40 | 44.35 | 0.00 | - | 1 | 344 | 22.33% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 50.30 | 53.30 | 0.00 | - | 1 | 14 | 32.83% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 230.00 | 48.40 | 51.85 | 52.95 | 0.00 | - | 1 | 12 | 20.88% |
| BA250321P00235000 | 2024-05-20 10:24AM EDT | 235.00 | 49.50 | 56.20 | 57.45 | 0.00 | - | 1 | 3 | 19.97% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 35.25% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 66.05 | 75.00 | 0.00 | - | 90 | 0 | 42.68% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 35.21% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 73.05 | 74.70 | 0.00 | - | - | 0 | 0.00% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 46.96% |
