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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 2024-05-31 | 44.43 | 38.90 | 40.50 | 0.00 | - | 1 | 0 | 101.37% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 43.60 | 39.75 | 40.85 | 0.00 | - | 5 | 40 | 63.14% |
| BA240719C00135000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 38.55 | 40.50 | 41.65 | 0.00 | - | 2 | 8 | 52.59% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 40.35 | 41.90 | 42.80 | 0.00 | - | 1 | 2 | 51.28% |
| BA240920C00135000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 42.25 | 43.05 | 44.15 | 0.00 | - | 1 | 106 | 51.28% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 44.30 | 45.30 | 0.00 | - | 1 | 12 | 50.38% |
| BA241115C00135000 | 2024-05-23 12:59PM EDT | 2024-11-15 | 45.60 | 45.35 | 46.75 | 0.00 | - | 1 | 7 | 50.82% |
| BA250117C00135000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 55.60 | 47.75 | 49.35 | 0.00 | - | 1 | 119 | 50.30% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 50.32 | 49.40 | 52.10 | +0.96 | +1.94% | 1 | 92 | 50.76% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 2025-06-20 | 54.30 | 52.65 | 55.55 | 0.00 | - | 3 | 73 | 50.89% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 2025-12-19 | 61.00 | 59.55 | 61.85 | 0.00 | - | 1 | 17 | 51.48% |
| BA260116C00135000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 68.26 | 59.55 | 62.65 | 0.00 | - | 7 | 28 | 51.43% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 62.70 | 67.25 | 0.00 | - | 4 | 21 | 51.85% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 68.27 | 66.00 | 71.25 | 0.00 | - | 1 | 10 | 51.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00135000 | 2024-05-22 11:11AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 1 | 615 | 84.77% |
| BA240607P00135000 | 2024-05-24 2:47PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.14 | -0.08 | -61.54% | 35 | 375 | 61.52% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.04 | 0.20 | 0.00 | - | 6 | 7 | 52.15% |
| BA240621P00135000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 0.15 | 0.06 | 0.24 | -0.03 | -16.67% | 5 | 943 | 50.10% |
| BA240719P00135000 | 2024-05-24 12:56PM EDT | 2024-07-19 | 0.33 | 0.17 | 0.38 | -0.13 | -28.26% | 19 | 818 | 38.14% |
| BA240816P00135000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 1.00 | 0.85 | 1.01 | -0.08 | -7.41% | 13 | 331 | 38.28% |
| BA240920P00135000 | 2024-05-24 1:41PM EDT | 2024-09-20 | 1.55 | 1.41 | 1.64 | -0.26 | -14.36% | 35 | 453 | 36.45% |
| BA241018P00135000 | 2024-05-24 10:26AM EDT | 2024-10-18 | 2.56 | 2.00 | 2.15 | +0.50 | +24.27% | 2 | 436 | 35.46% |
| BA241115P00135000 | 2024-05-24 11:17AM EDT | 2024-11-15 | 2.99 | 2.70 | 2.89 | -0.16 | -5.08% | 11 | 404 | 35.68% |
| BA250117P00135000 | 2024-05-23 3:47PM EDT | 2025-01-17 | 4.00 | 3.75 | 3.95 | -0.20 | -4.76% | 1 | 4,024 | 34.10% |
| BA250321P00135000 | 2024-05-24 10:12AM EDT | 2025-03-21 | 5.55 | 4.90 | 5.90 | +1.60 | +40.51% | 2 | 170 | 35.47% |
| BA250620P00135000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 6.85 | 6.45 | 9.35 | 0.00 | - | 1 | 1,578 | 38.24% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 2025-09-19 | 6.39 | 7.80 | 8.90 | 0.00 | - | 3 | 153 | 33.63% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 9.25 | 10.85 | 0.00 | - | 2 | 23 | 34.02% |
| BA260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.75 | 8.30 | 10.60 | 0.00 | - | 3 | 504 | 32.83% |
| BA260618P00135000 | 2024-05-24 10:30AM EDT | 2026-06-18 | 11.50 | 10.20 | 11.95 | -1.80 | -13.53% | 1 | 302 | 31.18% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 2026-12-18 | 11.20 | 10.15 | 17.95 | 0.00 | - | 67 | 188 | 35.17% |
