La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 582,67 +127,69 (+0,21 %)
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 :
Prix d’exercice:120.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00120000 | 2024-05-16 2:32PM EDT | 2024-05-31 | 62.45 | 64.45 | 66.20 | 0.00 | - | 1 | 2 | 116.31% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 66.45 | 67.55 | 0.00 | - | 10 | 30 | 65.11% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 67.35 | 68.50 | 0.00 | - | 2 | 29 | 61.30% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 68.15 | 69.25 | 0.00 | - | - | 1 | 59.45% |
| BA250117C00120000 | 2024-05-14 12:10PM EDT | 2025-01-17 | 68.10 | 69.10 | 71.90 | 0.00 | - | 11 | 137 | 53.67% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 72.00 | 68.15 | 77.80 | +2.35 | +3.37% | 1 | 71 | 54.97% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 71.05 | 79.50 | 0.00 | - | 1 | 28 | 53.63% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 78.90 | 82.30 | 0.00 | - | 1 | 56 | 53.96% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 77.00 | 79.05 | 82.25 | 0.00 | - | 12 | 59 | 52.79% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 35.32% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 83.15 | 92.00 | 0.00 | - | 3 | 13 | 51.55% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00120000 | 2024-05-15 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | 0.00 | - | 15 | 27 | 154.59% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.26 | 0.00 | - | 3 | 7 | 99.22% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 79.69% |
| BA240621P00120000 | 2024-05-16 9:56AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.19 | 0.00 | - | 5 | 705 | 61.72% |
| BA240719P00120000 | 2024-05-17 12:04PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.16 | -0.03 | -27.27% | 1 | 436 | 48.10% |
| BA240816P00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 0.24 | 0.09 | 0.36 | +0.02 | +9.09% | 2 | 387 | 45.31% |
| BA240920P00120000 | 2024-05-17 10:54AM EDT | 2024-09-20 | 0.47 | 0.18 | 0.54 | 0.00 | - | 2 | 293 | 41.36% |
| BA241018P00120000 | 2024-05-16 3:34PM EDT | 2024-10-18 | 0.69 | 0.28 | 0.75 | 0.00 | - | 4 | 208 | 39.84% |
| BA241115P00120000 | 2024-05-16 1:36PM EDT | 2024-11-15 | 0.98 | 0.55 | 0.86 | 0.00 | - | 1 | 265 | 37.67% |
| BA250117P00120000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 1.39 | 1.33 | 1.39 | -0.06 | -4.14% | 69 | 1,607 | 36.07% |
| BA250321P00120000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 2.55 | 2.00 | 2.32 | 0.00 | - | 82 | 4,812 | 36.59% |
| BA250620P00120000 | 2024-05-10 12:07PM EDT | 2025-06-20 | 3.75 | 2.29 | 3.20 | 0.00 | - | 10 | 192 | 35.21% |
| BA251219P00120000 | 2024-05-16 3:41PM EDT | 2025-12-19 | 5.35 | 5.05 | 5.45 | 0.00 | - | 2 | 367 | 34.66% |
| BA260116P00120000 | 2024-05-16 3:14PM EDT | 2026-01-16 | 5.80 | 5.20 | 5.65 | 0.00 | - | 101 | 804 | 34.28% |
| BA260618P00120000 | 2024-05-15 3:19PM EDT | 2026-06-18 | 7.45 | 5.75 | 7.30 | 0.00 | - | 3 | 174 | 33.70% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 6.05 | 10.80 | 0.00 | - | 2 | 79 | 35.57% |
