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
63 660,84 +244,73 (+0,39 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 29.10 | 30.85 | 0.00 | - | - | 20 | 59.91% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 28.39 | 29.95 | 31.00 | 0.00 | - | 1 | 148 | 50.44% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 31.10 | 32.10 | 0.00 | - | 1 | 6 | 48.16% |
| BA240816C00145000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 33.55 | 32.75 | 33.70 | +2.07 | +6.58% | 14 | 6 | 47.21% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 34.70 | 35.45 | 0.00 | - | 1 | 51 | 46.15% |
| BA241018C00145000 | 2024-05-23 11:16AM EDT | 2024-10-18 | 38.12 | 36.05 | 37.00 | 0.00 | - | 1 | 31 | 46.37% |
| BA241115C00145000 | 2024-05-23 12:49PM EDT | 2024-11-15 | 38.60 | 37.30 | 38.80 | 0.00 | - | 6 | 9 | 47.45% |
| BA250117C00145000 | 2024-05-22 11:57AM EDT | 2025-01-17 | 49.60 | 40.45 | 41.50 | 0.00 | - | 1 | 79 | 46.83% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 41.90 | 44.10 | 0.00 | - | 9 | 141 | 46.76% |
| BA250620C00145000 | 2024-05-23 10:55AM EDT | 2025-06-20 | 53.00 | 46.60 | 47.85 | 0.00 | - | 3 | 22 | 47.33% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 48.65 | 50.80 | 0.00 | - | - | 2 | 47.09% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 47.61% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 80.95% |
| BA261218C00145000 | 2024-05-23 2:57PM EDT | 2026-12-18 | 62.03 | 60.65 | 66.15 | 0.00 | - | 10 | 46 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00145000 | 2024-05-24 3:26PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 74 | 198 | 59.38% |
| BA240607P00145000 | 2024-05-23 3:32PM EDT | 2024-06-07 | 0.16 | 0.04 | 0.24 | -0.03 | -15.79% | 2 | 67 | 52.83% |
| BA240614P00145000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.22 | -0.08 | -34.78% | 19 | 152 | 42.48% |
| BA240621P00145000 | 2024-05-24 2:06PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.27 | -0.10 | -27.78% | 288 | 3,152 | 38.18% |
| BA240628P00145000 | 2024-05-24 1:25PM EDT | 2024-06-28 | 0.40 | 0.27 | 0.47 | -0.10 | -20.00% | 4 | 5 | 38.16% |
| BA240719P00145000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.81 | 0.76 | 0.81 | -0.21 | -20.59% | 373 | 588 | 34.20% |
| BA240816P00145000 | 2024-05-24 2:21PM EDT | 2024-08-16 | 1.87 | 1.75 | 1.93 | -0.25 | -11.79% | 27 | 857 | 35.69% |
| BA240920P00145000 | 2024-05-24 1:28PM EDT | 2024-09-20 | 2.85 | 2.64 | 2.78 | -0.30 | -9.52% | 26 | 2,397 | 33.94% |
| BA241018P00145000 | 2024-05-24 1:22PM EDT | 2024-10-18 | 3.62 | 3.35 | 3.65 | -0.18 | -4.74% | 3 | 1,258 | 33.81% |
| BA241115P00145000 | 2024-05-24 10:52AM EDT | 2024-11-15 | 5.10 | 4.40 | 4.60 | +0.10 | +2.00% | 4 | 208 | 34.05% |
| BA250117P00145000 | 2024-05-24 12:43PM EDT | 2025-01-17 | 5.95 | 5.70 | 6.20 | -0.35 | -5.56% | 5 | 3,437 | 33.32% |
| BA250321P00145000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 7.85 | 5.65 | 7.95 | 0.00 | - | 71 | 593 | 33.42% |
| BA250620P00145000 | 2024-05-23 3:25PM EDT | 2025-06-20 | 9.75 | 8.85 | 10.35 | 0.00 | - | 8 | 295 | 33.64% |
| BA251219P00145000 | 2024-05-23 1:23PM EDT | 2025-12-19 | 12.60 | 12.00 | 12.90 | 0.00 | - | 2 | 93 | 31.49% |
| BA260116P00145000 | 2024-05-24 11:34AM EDT | 2026-01-16 | 13.00 | 12.50 | 12.95 | -0.10 | -0.76% | 3 | 1,003 | 30.82% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 13.45 | 14.95 | 0.00 | - | 1 | 15 | 30.00% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 2026-12-18 | 21.00 | 11.30 | 20.25 | +5.43 | +34.87% | 1 | 127 | 32.71% |
