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
61 591,17 +46,84 (+0,08 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 34.30 | 36.30 | 0.00 | - | 4 | 8 | 87.79% |
| BA240531C00150000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 34.43 | 34.40 | 36.45 | +2.23 | +6.93% | 7 | 18 | 65.97% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 34.23 | 34.85 | 36.45 | 0.00 | - | 10 | 39 | 58.59% |
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 29.73 | 34.85 | 36.95 | 0.00 | - | - | 21 | 54.54% |
| BA240621C00150000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 31.18 | 35.25 | 36.70 | 0.00 | - | 1 | 244 | 57.57% |
| BA240719C00150000 | 2024-05-15 9:32AM EDT | 2024-07-19 | 31.31 | 36.70 | 37.65 | 0.00 | - | 3 | 47 | 49.21% |
| BA240816C00150000 | 2024-05-17 12:09PM EDT | 2024-08-16 | 35.95 | 38.00 | 39.20 | +0.12 | +0.33% | 2 | 82 | 48.27% |
| BA240920C00150000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 33.24 | 39.85 | 40.80 | 0.00 | - | 11 | 24 | 46.77% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 41.10 | 42.00 | 0.00 | - | 30 | 62 | 45.97% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 42.80 | 43.80 | 0.00 | - | 1 | 26 | 47.13% |
| BA250117C00150000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 42.70 | 45.35 | 46.60 | -1.90 | -4.26% | 1 | 584 | 46.83% |
| BA250321C00150000 | 2024-05-17 2:57PM EDT | 2025-03-21 | 48.00 | 47.20 | 50.00 | +1.35 | +2.89% | 2 | 125 | 48.23% |
| BA250620C00150000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 51.00 | 51.55 | 55.50 | -0.06 | -0.12% | 5 | 235 | 51.32% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 54.50 | 56.30 | 0.00 | - | - | 1 | 47.47% |
| BA251219C00150000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 54.95 | 57.40 | 61.40 | 0.00 | - | 1 | 57 | 50.36% |
| BA260116C00150000 | 2024-05-16 11:12AM EDT | 2026-01-16 | 57.45 | 58.00 | 61.85 | 0.00 | - | 5 | 216 | 49.77% |
| BA260618C00150000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 59.40 | 61.00 | 66.35 | 0.00 | - | 1 | 15 | 49.70% |
| BA261218C00150000 | 2024-05-17 2:57PM EDT | 2026-12-18 | 68.80 | 64.20 | 73.55 | +4.34 | +6.73% | 11 | 328 | 52.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00150000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 41 | 200 | 60.94% |
| BA240531P00150000 | 2024-05-17 10:54AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.05 | +0.02 | +28.57% | 4 | 477 | 45.90% |
| BA240607P00150000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 115 | 308 | 39.16% |
| BA240614P00150000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 0.25 | 0.10 | 0.38 | +0.05 | +25.00% | 2 | 10 | 44.61% |
| BA240621P00150000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.18 | -0.08 | -40.00% | 54 | 4,341 | 34.91% |
| BA240628P00150000 | 2024-05-17 12:31PM EDT | 2024-06-28 | 0.28 | 0.05 | 0.50 | -0.26 | -48.15% | 2 | 15 | 38.50% |
| BA240719P00150000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.57 | 0.51 | 0.69 | -0.07 | -10.94% | 7 | 719 | 33.72% |
| BA240816P00150000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 1.43 | 1.33 | 1.43 | -0.24 | -14.37% | 6 | 2,475 | 33.70% |
| BA240920P00150000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 2.20 | 1.93 | 2.26 | -0.24 | -9.84% | 15 | 4,222 | 32.84% |
| BA241018P00150000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 2.99 | 2.78 | 2.90 | -0.11 | -3.55% | 1 | 1,971 | 32.26% |
| BA241115P00150000 | 2024-05-17 10:47AM EDT | 2024-11-15 | 3.85 | 3.75 | 3.90 | -0.37 | -8.77% | 13 | 3,301 | 33.04% |
| BA250117P00150000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.10 | -0.39 | -7.24% | 379 | 7,013 | 31.67% |
| BA250321P00150000 | 2024-05-16 11:41AM EDT | 2025-03-21 | 6.90 | 6.45 | 6.70 | 0.00 | - | 3 | 1,761 | 31.78% |
| BA250620P00150000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 8.70 | 4.40 | 8.50 | 0.00 | - | 7 | 1,354 | 31.23% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 2025-09-19 | 10.48 | 9.70 | 10.20 | +0.03 | +0.29% | 1 | 3 | 30.88% |
| BA251219P00150000 | 2024-05-16 1:07PM EDT | 2025-12-19 | 12.25 | 11.15 | 12.35 | 0.00 | - | 1 | 94 | 31.41% |
| BA260116P00150000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 12.10 | 11.65 | 12.10 | -0.35 | -2.81% | 8 | 3,983 | 30.34% |
| BA260618P00150000 | 2024-05-17 12:14PM EDT | 2026-06-18 | 14.13 | 11.65 | 15.65 | -1.29 | -8.37% | 2 | 624 | 31.40% |
| BA261218P00150000 | 2024-05-15 3:54PM EDT | 2026-12-18 | 17.26 | 12.30 | 19.10 | 0.00 | - | 106 | 707 | 31.85% |
