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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 73.00 | 64.50 | 65.65 | 0.00 | - | 10 | 75 | 95.95% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 289.39% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 81.84% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 76.45 | 68.05 | 70.85 | 0.00 | - | 11 | 227 | 56.07% |
| BA250321C00110000 | 2024-05-23 11:09AM EDT | 2025-03-21 | 71.57 | 70.20 | 72.70 | -3.38 | -4.51% | 6 | 81 | 56.35% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 69.10 | 75.05 | 0.00 | - | 4 | 96 | 51.03% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 76.50 | 81.30 | 0.00 | - | 1 | 16 | 55.92% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 2026-01-16 | 78.50 | 77.80 | 82.80 | 0.00 | - | 10 | 44 | 57.19% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 60.45% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 58.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 115.63% |
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 1 | 88.67% |
| BA240621P00110000 | 2024-05-23 3:39PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 2 | 495 | 65.23% |
| BA240719P00110000 | 2024-05-23 1:54PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.21 | 0.00 | - | 2 | 193 | 52.83% |
| BA240816P00110000 | 2024-05-24 1:51PM EDT | 2024-08-16 | 0.21 | 0.08 | 0.20 | -0.09 | -30.00% | 2 | 93 | 46.24% |
| BA240920P00110000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.43 | -0.08 | -22.22% | 102 | 2,529 | 43.85% |
| BA241018P00110000 | 2024-05-24 3:50PM EDT | 2024-10-18 | 0.44 | 0.39 | 0.63 | -0.07 | -13.73% | 4 | 65 | 42.26% |
| BA241115P00110000 | 2024-05-23 10:36AM EDT | 2024-11-15 | 0.57 | 0.59 | 1.04 | 0.00 | - | 22 | 118 | 42.87% |
| BA250117P00110000 | 2024-05-24 10:22AM EDT | 2025-01-17 | 1.36 | 0.98 | 1.29 | +0.04 | +3.03% | 1 | 1,293 | 38.55% |
| BA250321P00110000 | 2024-05-23 3:20PM EDT | 2025-03-21 | 2.00 | 1.67 | 2.13 | 0.00 | - | 4 | 70 | 38.76% |
| BA250620P00110000 | 2024-05-23 11:08AM EDT | 2025-06-20 | 2.49 | 2.25 | 2.77 | 0.00 | - | 1 | 390 | 36.49% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 2025-09-19 | 3.30 | 2.94 | 3.70 | 0.00 | - | 25 | 25 | 35.83% |
| BA251219P00110000 | 2024-05-23 2:36PM EDT | 2025-12-19 | 4.85 | 2.96 | 4.65 | 0.00 | - | 2 | 336 | 35.38% |
| BA260116P00110000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 5.37 | 4.45 | 6.20 | +0.97 | +22.05% | 1 | 365 | 38.21% |
| BA260618P00110000 | 2024-05-24 3:57PM EDT | 2026-06-18 | 5.80 | 1.12 | 6.45 | -0.15 | -2.52% | 1 | 6 | 34.62% |
| BA261218P00110000 | 2024-05-21 1:01PM EDT | 2026-12-18 | 5.05 | 2.07 | 8.00 | 0.00 | - | 1 | 377 | 33.75% |
