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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00125000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 52.90 | 49.65 | 50.70 | 0.00 | - | 2 | 27 | 73.97% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 51.15 | 52.30 | 0.00 | - | 4 | 3 | 57.32% |
| BA240920C00125000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 60.62 | 52.25 | 53.45 | 0.00 | - | 4 | 35 | 54.63% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 61.27% |
| BA250117C00125000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 55.25 | 56.25 | 57.35 | 0.00 | - | 1 | 179 | 51.55% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 2025-03-21 | 64.75 | 56.90 | 63.00 | 0.00 | - | 1 | 56 | 53.78% |
| BA250620C00125000 | 2024-05-20 9:41AM EDT | 2025-06-20 | 71.13 | 61.15 | 62.65 | 0.00 | - | 3 | 29 | 51.21% |
| BA251219C00125000 | 2024-05-23 11:08AM EDT | 2025-12-19 | 70.00 | 66.55 | 67.60 | 0.00 | - | 1 | 14 | 50.93% |
| BA260116C00125000 | 2024-05-21 2:31PM EDT | 2026-01-16 | 78.30 | 66.65 | 68.40 | 0.00 | - | 1 | 18 | 50.45% |
| BA260618C00125000 | 2024-05-20 10:04AM EDT | 2026-06-18 | 81.40 | 70.55 | 72.50 | 0.00 | - | 1 | 2 | 50.68% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 80.00 | 71.35 | 78.90 | 0.00 | - | 1 | 9 | 54.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00125000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 305 | 19 | 91.41% |
| BA240607P00125000 | 2024-05-23 11:11AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 75.39% |
| BA240621P00125000 | 2024-05-23 2:43PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.09 | 0.00 | - | 58 | 533 | 53.32% |
| BA240719P00125000 | 2024-05-24 11:39AM EDT | 2024-07-19 | 0.18 | 0.11 | 0.25 | -0.02 | -10.00% | 10 | 256 | 43.85% |
| BA240816P00125000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 0.46 | 0.43 | 0.54 | -0.07 | -13.21% | 3 | 399 | 41.09% |
| BA240920P00125000 | 2024-05-24 11:39AM EDT | 2024-09-20 | 0.77 | 0.76 | 0.87 | -0.15 | -16.30% | 13 | 9,132 | 38.14% |
| BA241018P00125000 | 2024-05-24 3:48PM EDT | 2024-10-18 | 1.16 | 1.15 | 1.25 | -0.20 | -14.71% | 4 | 382 | 37.32% |
| BA241115P00125000 | 2024-05-24 12:17PM EDT | 2024-11-15 | 1.75 | 1.63 | 1.89 | -0.06 | -3.31% | 7 | 573 | 38.06% |
| BA250117P00125000 | 2024-05-24 12:17PM EDT | 2025-01-17 | 2.57 | 2.41 | 2.77 | -0.21 | -7.55% | 12 | 3,589 | 36.46% |
| BA250321P00125000 | 2024-05-23 3:37PM EDT | 2025-03-21 | 3.77 | 2.89 | 4.30 | 0.00 | - | 3 | 728 | 37.46% |
| BA250620P00125000 | 2024-05-20 10:44AM EDT | 2025-06-20 | 3.48 | 1.58 | 4.95 | 0.00 | - | 1 | 577 | 34.54% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 2025-09-19 | 4.60 | 5.70 | 6.30 | 0.00 | - | 97 | 102 | 34.13% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 6.35 | 7.95 | 0.00 | - | 2 | 53 | 34.48% |
| BA260116P00125000 | 2024-05-22 2:42PM EDT | 2026-01-16 | 6.24 | 7.10 | 9.00 | 0.00 | - | 8 | 221 | 35.55% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 5.60 | 9.30 | 0.00 | - | 11 | 30 | 32.22% |
| BA261218P00125000 | 2024-05-24 11:07AM EDT | 2026-12-18 | 10.75 | 6.30 | 13.85 | +0.75 | +7.50% | 2 | 155 | 35.08% |
