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
63 597,02 +1 772,36 (+2,87 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 262.89% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 246.54% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 60.18% |
| BA250117C00115000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 73.00 | 65.05 | 66.05 | 0.00 | - | 2 | 64 | 55.82% |
| BA250321C00115000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 73.95 | 63.00 | 68.85 | 0.00 | - | 48 | 26 | 50.77% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 71.80 | 65.05 | 71.60 | 0.00 | - | 1 | 21 | 50.54% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 68.84% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 2026-01-16 | 84.93 | 73.90 | 76.55 | 0.00 | - | 1 | 7 | 53.45% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 83.00 | 92.85 | 0.00 | - | 1 | 1 | 67.14% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 87.10 | 95.50 | 0.00 | - | 1 | 16 | 64.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00115000 | 2024-05-24 11:15AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.17 | 0.00 | - | 41 | 53 | 129.30% |
| BA240607P00115000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 2 | 95.12% |
| BA240621P00115000 | 2024-05-23 3:32PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.15 | 0.00 | - | 2 | 185 | 64.65% |
| BA240719P00115000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.23 | +0.04 | +36.36% | 12 | 136 | 52.54% |
| BA240816P00115000 | 2024-05-24 10:41AM EDT | 2024-08-16 | 0.30 | 0.12 | 0.35 | -0.01 | -3.23% | 3 | 111 | 45.95% |
| BA240920P00115000 | 2024-05-24 2:09PM EDT | 2024-09-20 | 0.50 | 0.42 | 0.50 | -0.04 | -7.41% | 4 | 2,531 | 41.11% |
| BA241018P00115000 | 2024-05-24 3:50PM EDT | 2024-10-18 | 0.59 | 0.59 | 0.87 | -0.02 | -3.28% | 2 | 371 | 41.26% |
| BA241115P00115000 | 2024-05-24 11:05AM EDT | 2024-11-15 | 1.11 | 0.94 | 1.07 | -0.02 | -1.77% | 20 | 1,685 | 39.55% |
| BA250117P00115000 | 2024-05-23 2:48PM EDT | 2025-01-17 | 1.66 | 1.51 | 1.59 | 0.00 | - | 22 | 1,171 | 37.22% |
| BA250321P00115000 | 2024-05-20 3:32PM EDT | 2025-03-21 | 1.61 | 1.84 | 2.34 | 0.00 | - | 3 | 14 | 36.63% |
| BA250620P00115000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 2.68 | 3.10 | 3.40 | 0.00 | - | 2 | 113 | 35.82% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 2025-12-19 | 4.90 | 4.40 | 5.75 | 0.00 | - | 19 | 40 | 35.34% |
| BA260116P00115000 | 2024-05-23 2:36PM EDT | 2026-01-16 | 5.90 | 5.15 | 7.05 | 0.00 | - | 1 | 85 | 37.28% |
| BA260618P00115000 | 2024-05-24 1:48PM EDT | 2026-06-18 | 6.90 | 6.50 | 7.55 | +1.15 | +20.00% | 3 | 20 | 34.21% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 9.01 | 6.00 | 12.05 | 0.00 | - | 1 | 88 | 37.61% |
