La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 741,22 +561,61 (+0,89 %)
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 :
Prix d’exercice:100.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00100000 | 2024-05-14 10:20AM EDT | 2024-05-31 | 80.91 | 73.85 | 75.55 | 0.00 | - | 3 | 4 | 200.39% |
| BA240621C00100000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 83.40 | 74.40 | 75.60 | 0.00 | - | 5 | 249 | 110.06% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 74.90 | 76.10 | 0.00 | - | 2 | 10 | 88.23% |
| BA240816C00100000 | 2024-05-23 2:06PM EDT | 2024-08-16 | 74.60 | 75.60 | 76.60 | 0.00 | - | 30 | 34 | 79.79% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 74.80 | 77.35 | 0.00 | - | 1 | 8 | 66.65% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 76.65 | 77.90 | 0.00 | - | 10 | 7 | 69.24% |
| BA241115C00100000 | 2024-05-23 3:12PM EDT | 2024-11-15 | 76.13 | 77.30 | 78.75 | 0.00 | - | 1 | 2 | 67.92% |
| BA250117C00100000 | 2024-05-22 11:31AM EDT | 2025-01-17 | 89.58 | 78.65 | 80.00 | 0.00 | - | 1 | 416 | 64.17% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 76.00 | 85.00 | 0.00 | - | 71 | 39 | 61.40% |
| BA250620C00100000 | 2024-05-17 1:43PM EDT | 2025-06-20 | 91.60 | 78.05 | 87.00 | 0.00 | - | 1 | 76 | 59.85% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 80.95 | 89.00 | 0.00 | - | 4 | 2 | 60.04% |
| BA251219C00100000 | 2024-05-23 1:35PM EDT | 2025-12-19 | 85.00 | 82.50 | 90.95 | 0.00 | - | 1 | 8 | 58.89% |
| BA260116C00100000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 84.73 | 85.25 | 91.25 | 0.00 | - | 1 | 164 | 60.68% |
| BA260618C00100000 | 2024-05-23 1:17PM EDT | 2026-06-18 | 88.77 | 85.00 | 92.25 | 0.00 | - | 1 | 2 | 54.86% |
| BA261218C00100000 | 2024-05-23 3:50PM EDT | 2026-12-18 | 89.00 | 88.05 | 96.75 | 0.00 | - | 44 | 70 | 55.30% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 3 | 180.08% |
| BA240607P00100000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 29 | 107.81% |
| BA240621P00100000 | 2024-05-23 2:24PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.09 | 0.00 | - | 13 | 898 | 81.25% |
| BA240719P00100000 | 2024-05-24 11:44AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 4 | 403 | 58.59% |
| BA240816P00100000 | 2024-05-24 10:50AM EDT | 2024-08-16 | 0.16 | 0.04 | 0.15 | +0.05 | +45.45% | 8 | 1,013 | 52.54% |
| BA240920P00100000 | 2024-05-24 10:20AM EDT | 2024-09-20 | 0.22 | 0.15 | 0.22 | -0.01 | -4.35% | 18 | 1,060 | 46.48% |
| BA241018P00100000 | 2024-05-24 12:27PM EDT | 2024-10-18 | 0.31 | 0.13 | 0.33 | +0.05 | +19.23% | 3 | 281 | 44.48% |
| BA241115P00100000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 0.45 | 0.40 | 0.49 | -0.04 | -8.16% | 5 | 240 | 43.51% |
| BA250117P00100000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 0.79 | 0.70 | 0.78 | -0.12 | -13.19% | 212 | 776 | 40.63% |
| BA250321P00100000 | 2024-05-24 12:49PM EDT | 2025-03-21 | 1.05 | 0.56 | 1.30 | +0.24 | +29.63% | 6 | 156 | 40.15% |
| BA250620P00100000 | 2024-05-24 3:33PM EDT | 2025-06-20 | 1.71 | 1.38 | 1.95 | -0.04 | -2.29% | 10 | 1,164 | 38.68% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 2025-09-19 | 2.28 | 1.38 | 2.51 | 0.00 | - | - | 1 | 37.18% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 1.85 | 3.45 | 0.00 | - | 200 | 326 | 37.27% |
| BA260116P00100000 | 2024-05-23 1:17PM EDT | 2026-01-16 | 3.50 | 2.86 | 3.50 | 0.00 | - | 10 | 558 | 36.55% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 2026-06-18 | 3.45 | 0.79 | 4.55 | 0.00 | - | 6 | 84 | 35.37% |
| BA261218P00100000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 4.90 | 2.67 | 5.30 | 0.00 | - | 3 | 306 | 33.36% |
