Marchés français ouverture 6 h 35 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 383,54 +281,10 (+0,74 %) EUR/USD
1,0740 +0,0005 (+0,04 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 719,77 -274,30 (-0,44 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00090000 | 2024-06-13 10:12AM EDT | 90.00 | 106.62 | 98.00 | 107.90 | 0.00 | - | 1 | 3 | 58.13% |
| BA261218C00095000 | 2024-06-06 10:33AM EDT | 95.00 | 109.40 | 97.50 | 104.00 | 0.00 | - | 1 | 41 | 59.50% |
| BA261218C00100000 | 2024-06-13 10:12AM EDT | 100.00 | 94.00 | 90.15 | 97.85 | -4.62 | -4.68% | 1 | 73 | 53.17% |
| BA261218C00105000 | 2024-06-10 10:51AM EDT | 105.00 | 102.80 | 86.05 | 94.25 | 0.00 | - | 2 | 102 | 51.81% |
| BA261218C00110000 | 2024-06-11 10:27AM EDT | 110.00 | 91.00 | 83.00 | 91.75 | 0.00 | - | 2 | 15 | 52.01% |
| BA261218C00115000 | 2024-06-03 12:09PM EDT | 115.00 | 89.00 | 79.00 | 87.70 | 0.00 | - | 10 | 16 | 50.30% |
| BA261218C00120000 | 2024-05-23 3:25PM EDT | 120.00 | 76.00 | 76.00 | 83.70 | 0.00 | - | 1 | 14 | 54.40% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 80.00 | 84.00 | 92.25 | 0.00 | - | 1 | 9 | 63.23% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 68.25 | 66.00 | 74.00 | 0.00 | - | 6 | 33 | 48.59% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 135.00 | 68.27 | 66.10 | 74.55 | 0.00 | - | 1 | 10 | 52.18% |
| BA261218C00140000 | 2024-06-07 2:49PM EDT | 140.00 | 77.00 | 63.05 | 71.80 | 0.00 | - | 1 | 85 | 51.67% |
| BA261218C00145000 | 2024-06-05 3:02PM EDT | 145.00 | 74.70 | 60.20 | 67.85 | 0.00 | - | 1 | 46 | 49.78% |
| BA261218C00150000 | 2024-06-05 3:02PM EDT | 150.00 | 71.70 | 57.55 | 64.55 | 0.00 | - | 42 | 407 | 48.60% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 54.00 | 62.15 | 0.00 | - | 1 | 83 | 48.33% |
| BA261218C00160000 | 2024-06-17 2:46PM EDT | 160.00 | 56.00 | 53.80 | 58.15 | +2.00 | +3.70% | 1 | 135 | 46.36% |
| BA261218C00165000 | 2024-06-17 3:27PM EDT | 165.00 | 53.57 | 50.20 | 55.20 | -9.03 | -14.42% | 10 | 70 | 45.44% |
| BA261218C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 54.70 | 47.60 | 54.60 | 0.00 | - | 3 | 330 | 46.77% |
| BA261218C00175000 | 2024-06-17 12:41PM EDT | 175.00 | 51.00 | 46.20 | 53.85 | +1.00 | +2.00% | 1 | 170 | 47.85% |
| BA261218C00180000 | 2024-06-14 3:42PM EDT | 180.00 | 45.20 | 45.00 | 50.95 | 0.00 | - | 1 | 224 | 46.78% |
| BA261218C00185000 | 2024-06-13 11:31AM EDT | 185.00 | 45.20 | 42.40 | 48.80 | 0.00 | - | 2 | 65 | 46.38% |
| BA261218C00190000 | 2024-06-14 3:46PM EDT | 190.00 | 41.75 | 39.55 | 45.15 | +1.35 | +3.34% | 5 | 202 | 44.54% |
| BA261218C00195000 | 2024-06-17 2:35PM EDT | 195.00 | 40.73 | 36.05 | 44.90 | +1.73 | +4.44% | 7 | 68 | 45.79% |
| BA261218C00200000 | 2024-06-17 11:43AM EDT | 200.00 | 38.50 | 36.80 | 38.85 | +2.50 | +6.94% | 10 | 834 | 41.72% |
| BA261218C00210000 | 2024-06-14 2:49PM EDT | 210.00 | 33.20 | 33.15 | 35.40 | 0.00 | - | 3 | 219 | 41.27% |
| BA261218C00220000 | 2024-06-17 2:35PM EDT | 220.00 | 31.28 | 27.45 | 31.80 | +1.68 | +5.68% | 12 | 330 | 40.47% |
| BA261218C00230000 | 2024-06-13 10:09AM EDT | 230.00 | 30.00 | 26.40 | 28.45 | 0.00 | - | 1 | 274 | 39.69% |
| BA261218C00240000 | 2024-06-06 3:41PM EDT | 240.00 | 30.55 | 23.50 | 25.85 | 0.00 | - | 10 | 488 | 39.38% |
| BA261218C00250000 | 2024-06-17 10:06AM EDT | 250.00 | 21.10 | 20.90 | 24.50 | -0.90 | -4.09% | 1 | 645 | 40.03% |
| BA261218C00260000 | 2024-06-14 2:59PM EDT | 260.00 | 19.50 | 16.15 | 20.55 | +1.10 | +5.98% | 3 | 117 | 38.12% |
| BA261218C00270000 | 2024-06-05 10:52AM EDT | 270.00 | 22.00 | 15.60 | 18.60 | 0.00 | - | 7 | 107 | 37.87% |
| BA261218C00280000 | 2024-06-14 3:34PM EDT | 280.00 | 14.70 | 14.50 | 16.65 | 0.00 | - | 5 | 155 | 37.46% |
| BA261218C00290000 | 2024-06-17 3:27PM EDT | 290.00 | 13.70 | 9.15 | 15.10 | -0.62 | -4.33% | 6 | 45 | 37.30% |
| BA261218C00300000 | 2024-06-14 9:30AM EDT | 300.00 | 12.00 | 11.55 | 13.55 | 0.00 | - | 10 | 800 | 36.99% |
| BA261218C00310000 | 2024-06-10 9:42AM EDT | 310.00 | 13.70 | 9.65 | 13.65 | 0.00 | - | 5 | 161 | 38.32% |
| BA261218C00320000 | 2024-06-05 1:41PM EDT | 320.00 | 12.70 | 8.15 | 12.25 | 0.00 | - | 1 | 32 | 37.96% |
| BA261218C00330000 | 2024-06-05 10:09AM EDT | 330.00 | 10.86 | 7.25 | 11.30 | 0.00 | - | 2 | 175 | 37.99% |
| BA261218C00340000 | 2024-05-30 2:57PM EDT | 340.00 | 6.90 | 6.85 | 10.85 | 0.00 | - | 1 | 142 | 38.51% |
| BA261218C00350000 | 2024-06-14 2:22PM EDT | 350.00 | 6.50 | 6.90 | 7.55 | 0.00 | - | 5 | 657 | 35.32% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00090000 | 2024-06-12 12:58PM EDT | 90.00 | 2.70 | 0.00 | 3.60 | 0.00 | - | - | 3 | 35.10% |
| BA261218P00095000 | 2024-06-14 3:23PM EDT | 95.00 | 3.65 | 2.66 | 4.00 | 0.00 | - | 10 | 303 | 33.84% |
| BA261218P00100000 | 2024-06-13 9:54AM EDT | 100.00 | 4.40 | 3.90 | 4.65 | 0.00 | - | 20 | 349 | 33.12% |
| BA261218P00105000 | 2024-06-13 9:54AM EDT | 105.00 | 5.10 | 4.35 | 5.20 | 0.00 | - | 10 | 306 | 32.07% |
| BA261218P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 5.85 | 1.10 | 6.35 | +0.10 | +1.74% | 2 | 247 | 32.09% |
| BA261218P00115000 | 2024-06-07 2:17PM EDT | 115.00 | 6.00 | 5.85 | 7.30 | 0.00 | - | 2 | 88 | 31.53% |
| BA261218P00120000 | 2024-06-10 9:47AM EDT | 120.00 | 6.87 | 6.05 | 9.10 | 0.00 | - | 3 | 277 | 32.16% |
| BA261218P00125000 | 2024-06-04 3:57PM EDT | 125.00 | 7.80 | 5.15 | 9.50 | 0.00 | - | 2 | 157 | 30.50% |
| BA261218P00130000 | 2024-06-17 3:13PM EDT | 130.00 | 10.07 | 9.35 | 10.75 | -0.43 | -4.10% | 20 | 23 | 30.01% |
| BA261218P00135000 | 2024-06-10 1:45PM EDT | 135.00 | 10.00 | 10.65 | 12.10 | 0.00 | - | 3 | 191 | 29.51% |
| BA261218P00140000 | 2024-06-17 10:24AM EDT | 140.00 | 12.81 | 12.10 | 13.70 | -0.29 | -2.21% | 2 | 337 | 29.20% |
| BA261218P00145000 | 2024-06-11 10:49AM EDT | 145.00 | 13.17 | 13.75 | 15.10 | 0.00 | - | 100 | 66 | 28.54% |
| BA261218P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 16.00 | 15.30 | 17.00 | 0.00 | - | 3 | 706 | 28.31% |
| BA261218P00155000 | 2024-06-14 10:27AM EDT | 155.00 | 18.00 | 17.20 | 18.65 | 0.00 | - | 1 | 9 | 27.70% |
| BA261218P00160000 | 2024-06-13 3:14PM EDT | 160.00 | 19.00 | 19.15 | 21.95 | 0.00 | - | 2 | 2,159 | 28.62% |
| BA261218P00165000 | 2024-06-14 2:58PM EDT | 165.00 | 21.52 | 21.35 | 25.50 | 0.00 | - | 1 | 103 | 29.59% |
| BA261218P00170000 | 2024-06-17 12:15PM EDT | 170.00 | 23.10 | 23.10 | 25.90 | -0.10 | -0.43% | 1 | 179 | 27.44% |
| BA261218P00175000 | 2024-05-31 12:09PM EDT | 175.00 | 28.15 | 23.60 | 27.75 | 0.00 | - | 3 | 85 | 26.59% |
| BA261218P00180000 | 2024-06-14 10:32AM EDT | 180.00 | 29.20 | 27.75 | 32.30 | 0.00 | - | 1 | 1,570 | 28.09% |
| BA261218P00185000 | 2024-06-14 3:22PM EDT | 185.00 | 31.80 | 30.60 | 35.70 | 0.00 | - | 90 | 57 | 28.41% |
| BA261218P00190000 | 2024-06-13 10:32AM EDT | 190.00 | 32.85 | 33.20 | 34.95 | 0.00 | - | 33 | 493 | 24.94% |
| BA261218P00195000 | 2024-06-12 12:28PM EDT | 195.00 | 34.69 | 35.90 | 41.70 | 0.00 | - | 76 | 118 | 28.04% |
| BA261218P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 42.15 | 38.65 | 43.70 | 0.00 | - | 53 | 409 | 26.83% |
| BA261218P00210000 | 2024-06-10 1:37PM EDT | 210.00 | 39.72 | 41.20 | 48.35 | 0.00 | - | 4 | 747 | 24.65% |
| BA261218P00220000 | 2024-06-17 10:23AM EDT | 220.00 | 52.70 | 47.00 | 57.00 | +6.70 | +14.57% | 1 | 118 | 25.74% |
| BA261218P00230000 | 2024-06-06 3:55PM EDT | 230.00 | 52.00 | 54.45 | 63.60 | 0.00 | - | 1 | 213 | 24.57% |
| BA261218P00240000 | 2024-06-17 10:19AM EDT | 240.00 | 67.45 | 62.15 | 70.45 | -5.40 | -7.41% | 3 | 10 | 23.18% |
| BA261218P00250000 | 2024-06-17 10:11AM EDT | 250.00 | 75.09 | 70.10 | 77.30 | -3.36 | -4.28% | 3 | 68 | 21.15% |
| BA261218P00260000 | 2024-06-11 11:55AM EDT | 260.00 | 78.85 | 78.00 | 87.15 | 0.00 | - | 1 | 85 | 22.43% |
| BA261218P00270000 | 2024-05-24 10:22AM EDT | 270.00 | 97.40 | 87.00 | 95.75 | 0.00 | - | 4 | 1 | 21.81% |
| BA261218P00280000 | 2024-05-24 10:22AM EDT | 280.00 | 107.55 | 96.00 | 106.00 | 0.00 | - | 4 | 1 | 23.44% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 35.60% |
| BA261218P00300000 | 2024-05-09 12:46PM EDT | 300.00 | 119.32 | 105.00 | 114.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
