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
62 443,45 +238,19 (+0,38 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-05-09 10:25AM EDT | 90.00 | 98.15 | 89.00 | 99.00 | 0.00 | - | 1 | 2 | 64.50% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 95.00 | 93.35 | 85.00 | 95.00 | 0.00 | - | 1 | 68 | 63.62% |
| BA250620C00100000 | 2024-05-30 10:30AM EDT | 100.00 | 81.00 | 80.00 | 90.00 | 0.00 | - | 3 | 78 | 59.58% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 105.00 | 84.55 | 76.00 | 86.00 | 0.00 | - | 50 | 63 | 58.55% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 69.10 | 75.05 | 0.00 | - | 4 | 96 | 52.22% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 71.80 | 67.00 | 77.00 | 0.00 | - | 1 | 21 | 53.58% |
| BA250620C00120000 | 2024-05-24 2:48PM EDT | 120.00 | 65.22 | 63.00 | 73.00 | 0.00 | - | 1 | 28 | 52.26% |
| BA250620C00125000 | 2024-05-29 12:31PM EDT | 125.00 | 59.75 | 59.00 | 69.00 | 0.00 | - | 3 | 26 | 50.82% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 130.00 | 65.00 | 55.00 | 65.00 | 0.00 | - | 1 | 43 | 59.09% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 135.00 | 54.30 | 54.60 | 61.00 | 0.00 | - | 3 | 73 | 51.06% |
| BA250620C00140000 | 2024-05-28 9:56AM EDT | 140.00 | 53.35 | 50.90 | 58.00 | 0.00 | - | 3 | 177 | 50.34% |
| BA250620C00145000 | 2024-05-23 10:55AM EDT | 145.00 | 53.00 | 47.30 | 50.15 | 0.00 | - | 3 | 22 | 47.85% |
| BA250620C00150000 | 2024-05-29 1:42PM EDT | 150.00 | 42.70 | 44.90 | 51.00 | 0.00 | - | 23 | 220 | 53.75% |
| BA250620C00155000 | 2024-05-28 3:48PM EDT | 155.00 | 40.70 | 37.00 | 47.00 | 0.00 | - | 1 | 55 | 51.39% |
| BA250620C00160000 | 2024-05-29 3:51PM EDT | 160.00 | 35.45 | 35.90 | 39.90 | 0.00 | - | 5 | 209 | 44.25% |
| BA250620C00165000 | 2024-05-24 3:01PM EDT | 165.00 | 34.08 | 35.45 | 37.70 | 0.00 | - | 11 | 80 | 44.60% |
| BA250620C00170000 | 2024-05-31 2:38PM EDT | 170.00 | 31.25 | 31.35 | 33.60 | +1.20 | +3.99% | 2 | 161 | 41.99% |
| BA250620C00175000 | 2024-05-31 11:17AM EDT | 175.00 | 27.87 | 30.10 | 31.95 | +0.44 | +1.60% | 7 | 128 | 42.78% |
| BA250620C00180000 | 2024-05-31 3:08PM EDT | 180.00 | 26.50 | 25.10 | 28.05 | +0.50 | +1.92% | 5 | 510 | 40.22% |
| BA250620C00185000 | 2024-05-31 2:35PM EDT | 185.00 | 25.00 | 22.10 | 25.85 | +2.20 | +9.65% | 50 | 377 | 39.90% |
| BA250620C00190000 | 2024-05-28 9:37AM EDT | 190.00 | 23.00 | 19.90 | 23.30 | 0.00 | - | 1 | 2,610 | 38.92% |
| BA250620C00195000 | 2024-05-30 10:07AM EDT | 195.00 | 19.01 | 19.60 | 26.00 | 0.00 | - | 3 | 490 | 45.00% |
| BA250620C00200000 | 2024-05-31 11:19AM EDT | 200.00 | 19.00 | 16.05 | 24.00 | +2.50 | +15.15% | 277 | 1,197 | 44.47% |
| BA250620C00210000 | 2024-05-31 3:56PM EDT | 210.00 | 15.55 | 14.40 | 21.00 | +1.55 | +11.07% | 3 | 745 | 44.39% |
| BA250620C00220000 | 2024-05-31 2:33PM EDT | 220.00 | 12.31 | 10.95 | 16.10 | +1.51 | +13.98% | 26 | 794 | 41.09% |
| BA250620C00230000 | 2024-05-30 3:54PM EDT | 230.00 | 8.89 | 8.70 | 10.55 | 0.00 | - | 1 | 1,158 | 35.98% |
| BA250620C00240000 | 2024-05-31 1:59PM EDT | 240.00 | 7.75 | 7.85 | 10.85 | +0.23 | +3.06% | 43 | 348 | 39.30% |
| BA250620C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 6.40 | 4.90 | 6.95 | +0.25 | +4.07% | 1 | 842 | 35.22% |
| BA250620C00260000 | 2024-05-31 10:55AM EDT | 260.00 | 4.61 | 4.90 | 7.15 | +0.01 | +0.22% | 51 | 2,270 | 37.92% |
| BA250620C00270000 | 2024-05-31 10:55AM EDT | 270.00 | 3.65 | 3.15 | 4.80 | -0.14 | -3.69% | 226 | 570 | 35.29% |
| BA250620C00280000 | 2024-05-31 10:12AM EDT | 280.00 | 2.90 | 2.15 | 3.60 | -0.10 | -3.33% | 11 | 233 | 34.35% |
| BA250620C00290000 | 2024-05-31 3:06PM EDT | 290.00 | 2.61 | 2.48 | 3.75 | +0.59 | +29.21% | 2 | 340 | 36.51% |
| BA250620C00300000 | 2024-05-31 1:03PM EDT | 300.00 | 2.00 | 2.03 | 2.64 | +0.08 | +4.17% | 6 | 2,279 | 35.03% |
| BA250620C00310000 | 2024-05-31 1:21PM EDT | 310.00 | 1.50 | 1.55 | 2.07 | -0.25 | -14.29% | 3 | 281 | 34.65% |
| BA250620C00320000 | 2024-05-24 12:57PM EDT | 320.00 | 1.00 | 0.00 | 2.22 | 0.00 | - | 10 | 385 | 36.62% |
| BA250620C00330000 | 2024-05-24 10:00AM EDT | 330.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 6 | 73 | 35.98% |
| BA250620C00340000 | 2024-05-22 2:12PM EDT | 340.00 | 1.39 | 0.38 | 1.39 | 0.00 | - | 1 | 114 | 35.86% |
| BA250620C00350000 | 2024-05-30 9:55AM EDT | 350.00 | 0.75 | 0.80 | 1.22 | 0.00 | - | 1 | 233 | 36.21% |
| BA250620C00360000 | 2024-05-22 10:18AM EDT | 360.00 | 0.90 | 0.40 | 1.04 | 0.00 | - | 2 | 417 | 36.33% |
| BA250620C00370000 | 2024-05-21 2:47PM EDT | 370.00 | 0.90 | 0.13 | 0.92 | 0.00 | - | 3 | 36 | 36.67% |
| BA250620C00380000 | 2024-05-15 9:55AM EDT | 380.00 | 0.81 | 0.20 | 0.81 | +0.15 | +22.73% | 2 | 112 | 36.95% |
| BA250620C00390000 | 2024-05-31 9:49AM EDT | 390.00 | 0.44 | 0.40 | 0.61 | -0.05 | -10.20% | 4 | 363 | 36.35% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-05-31 11:21AM EDT | 90.00 | 1.13 | 0.85 | 1.40 | +0.06 | +5.61% | 25 | 395 | 42.60% |
| BA250620P00095000 | 2024-05-23 3:30PM EDT | 95.00 | 1.50 | 0.89 | 1.56 | 0.00 | - | 1 | 116 | 40.65% |
| BA250620P00100000 | 2024-05-31 3:33PM EDT | 100.00 | 1.70 | 1.65 | 2.05 | -0.03 | -1.73% | 200 | 1,164 | 40.38% |
| BA250620P00105000 | 2024-05-28 10:26AM EDT | 105.00 | 2.10 | 1.32 | 2.25 | 0.00 | - | 10 | 102 | 38.43% |
| BA250620P00110000 | 2024-05-31 1:11PM EDT | 110.00 | 2.80 | 1.90 | 2.72 | +0.06 | +2.19% | 4 | 390 | 37.54% |
| BA250620P00115000 | 2024-05-17 9:57AM EDT | 115.00 | 2.68 | 2.03 | 3.20 | 0.00 | - | 2 | 113 | 36.46% |
| BA250620P00120000 | 2024-05-22 10:07AM EDT | 120.00 | 3.10 | 2.81 | 3.75 | 0.00 | - | 2 | 189 | 35.43% |
| BA250620P00125000 | 2024-05-30 3:33PM EDT | 125.00 | 4.85 | 2.96 | 4.45 | 0.00 | - | 1 | 576 | 34.61% |
| BA250620P00130000 | 2024-05-28 12:52PM EDT | 130.00 | 4.29 | 3.70 | 6.35 | 0.00 | - | 2 | 1,581 | 36.45% |
| BA250620P00135000 | 2024-05-29 11:57AM EDT | 135.00 | 6.65 | 4.75 | 7.75 | 0.00 | - | 2 | 1,580 | 36.50% |
| BA250620P00140000 | 2024-05-29 11:26AM EDT | 140.00 | 7.25 | 2.00 | 12.00 | -0.35 | -4.61% | 1 | 690 | 41.60% |
| BA250620P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 8.10 | 6.65 | 8.75 | -1.20 | -12.90% | 4 | 294 | 32.36% |
| BA250620P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 9.75 | 7.75 | 9.95 | -0.54 | -5.25% | 101 | 1,362 | 31.43% |
| BA250620P00155000 | 2024-05-23 3:39PM EDT | 155.00 | 14.06 | 6.00 | 11.25 | 0.00 | - | 9 | 400 | 30.47% |
| BA250620P00160000 | 2024-05-30 3:02PM EDT | 160.00 | 13.35 | 10.85 | 12.95 | -0.75 | -5.32% | 2 | 925 | 29.93% |
| BA250620P00165000 | 2024-05-28 9:35AM EDT | 165.00 | 15.45 | 12.65 | 14.80 | 0.00 | - | 23 | 375 | 29.37% |
| BA250620P00170000 | 2024-05-31 2:31PM EDT | 170.00 | 16.80 | 14.60 | 16.80 | -1.70 | -9.19% | 9 | 800 | 28.78% |
| BA250620P00175000 | 2024-05-31 10:24AM EDT | 175.00 | 19.84 | 17.35 | 23.00 | +0.99 | +5.25% | 1 | 189 | 33.84% |
| BA250620P00180000 | 2024-05-31 9:52AM EDT | 180.00 | 23.08 | 20.35 | 22.75 | +0.38 | +1.67% | 140 | 1,885 | 29.56% |
| BA250620P00185000 | 2024-05-31 1:11PM EDT | 185.00 | 23.65 | 21.80 | 28.00 | +2.15 | +10.00% | 178 | 819 | 32.69% |
| BA250620P00190000 | 2024-05-31 9:34AM EDT | 190.00 | 27.64 | 24.40 | 26.45 | +0.64 | +2.37% | 100 | 541 | 26.22% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 195.00 | 29.00 | 24.00 | 29.40 | 0.00 | - | 1 | 1,202 | 25.67% |
| BA250620P00200000 | 2024-05-31 2:36PM EDT | 200.00 | 32.00 | 30.05 | 32.90 | -2.50 | -7.25% | 404 | 664 | 25.64% |
| BA250620P00210000 | 2024-05-29 3:35PM EDT | 210.00 | 41.92 | 35.20 | 42.80 | 0.00 | - | 20 | 795 | 29.30% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 220.00 | 42.00 | 44.35 | 51.00 | 0.00 | - | 2 | 437 | 29.89% |
| BA250620P00230000 | 2024-05-23 3:18PM EDT | 230.00 | 59.00 | 52.20 | 56.00 | 0.00 | - | 5 | 199 | 23.76% |
| BA250620P00240000 | 2024-05-20 3:12PM EDT | 240.00 | 55.50 | 60.15 | 68.00 | 0.00 | - | 2 | 37 | 30.30% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 250.00 | 69.05 | 67.00 | 77.00 | 0.00 | - | 5 | 0 | 30.67% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 24.05% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
