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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00160000 | 2024-05-24 3:12PM EDT | 2024-05-31 | 14.50 | 14.40 | 15.20 | +1.74 | +13.64% | 6 | 73 | 52.30% |
| BA240607C00160000 | 2024-05-23 3:44PM EDT | 2024-06-07 | 13.97 | 14.95 | 15.70 | 0.00 | - | 119 | 162 | 43.99% |
| BA240614C00160000 | 2024-05-23 3:06PM EDT | 2024-06-14 | 14.70 | 15.40 | 16.80 | 0.00 | - | 11 | 25 | 46.12% |
| BA240621C00160000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 16.65 | 16.30 | 17.05 | +1.85 | +12.50% | 87 | 4,671 | 41.77% |
| BA240628C00160000 | 2024-05-24 2:02PM EDT | 2024-06-28 | 16.90 | 16.35 | 18.20 | +0.90 | +5.62% | 12 | 29 | 44.43% |
| BA240719C00160000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 18.85 | 18.55 | 19.25 | +1.77 | +10.36% | 21 | 186 | 39.93% |
| BA240816C00160000 | 2024-05-24 9:40AM EDT | 2024-08-16 | 19.90 | 20.80 | 21.55 | -0.40 | -1.97% | 3 | 106 | 40.77% |
| BA240920C00160000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 23.66 | 23.10 | 24.00 | +1.51 | +6.82% | 2 | 665 | 41.27% |
| BA241018C00160000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 24.40 | 25.00 | 25.80 | -2.55 | -9.46% | 5 | 70 | 41.69% |
| BA241115C00160000 | 2024-05-24 12:26PM EDT | 2024-11-15 | 26.35 | 27.00 | 28.05 | -0.65 | -2.41% | 9 | 73 | 43.37% |
| BA250117C00160000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 29.81 | 29.75 | 31.05 | +0.61 | +2.09% | 3 | 827 | 43.04% |
| BA250321C00160000 | 2024-05-24 9:55AM EDT | 2025-03-21 | 31.20 | 32.20 | 35.15 | -10.60 | -25.36% | 1 | 218 | 45.35% |
| BA250620C00160000 | 2024-05-24 10:33AM EDT | 2025-06-20 | 37.95 | 35.90 | 40.65 | +1.45 | +3.97% | 13 | 194 | 48.06% |
| BA250919C00160000 | 2024-05-23 1:36PM EDT | 2025-09-19 | 40.00 | 39.15 | 43.20 | 0.00 | - | 3 | 6 | 46.78% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 44.00 | 45.80 | 0.00 | - | 5 | 81 | 46.19% |
| BA260116C00160000 | 2024-05-24 3:25PM EDT | 2026-01-16 | 45.35 | 44.60 | 50.00 | +0.75 | +1.68% | 3 | 351 | 50.29% |
| BA260618C00160000 | 2024-05-16 9:37AM EDT | 2026-06-18 | 46.40 | 49.10 | 51.70 | -5.33 | -10.30% | 2 | 8 | 46.79% |
| BA261218C00160000 | 2024-05-24 1:57PM EDT | 2026-12-18 | 54.90 | 50.80 | 59.00 | -9.28 | -14.46% | 4 | 132 | 49.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00160000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.19 | -0.30 | -60.00% | 1,662 | 1,378 | 38.38% |
| BA240607P00160000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.52 | -0.30 | -37.50% | 721 | 779 | 34.33% |
| BA240614P00160000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 0.90 | 0.87 | 0.99 | -0.57 | -38.78% | 335 | 232 | 33.89% |
| BA240621P00160000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.25 | 1.13 | 1.38 | -0.51 | -28.98% | 396 | 8,568 | 32.86% |
| BA240628P00160000 | 2024-05-24 3:47PM EDT | 2024-06-28 | 1.61 | 1.53 | 2.08 | -0.63 | -28.12% | 125 | 240 | 34.40% |
| BA240719P00160000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 2.75 | 2.56 | 2.85 | -0.63 | -18.64% | 389 | 12,804 | 31.14% |
| BA240816P00160000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 4.63 | 4.55 | 4.70 | -0.72 | -13.46% | 244 | 1,943 | 32.50% |
| BA240920P00160000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 5.95 | 5.85 | 6.05 | -0.77 | -11.46% | 161 | 3,047 | 31.38% |
| BA241018P00160000 | 2024-05-24 1:09PM EDT | 2024-10-18 | 7.33 | 6.95 | 7.30 | -0.67 | -8.38% | 26 | 384 | 31.53% |
| BA241115P00160000 | 2024-05-24 12:27PM EDT | 2024-11-15 | 8.40 | 8.30 | 8.50 | -0.70 | -7.69% | 422 | 395 | 31.75% |
| BA250117P00160000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 10.00 | 9.95 | 10.45 | -0.95 | -8.68% | 36 | 5,847 | 31.13% |
| BA250321P00160000 | 2024-05-24 1:49PM EDT | 2025-03-21 | 11.95 | 10.55 | 12.15 | -0.05 | -0.42% | 1 | 791 | 30.68% |
| BA250620P00160000 | 2024-05-23 3:32PM EDT | 2025-06-20 | 14.23 | 13.05 | 15.15 | -0.27 | -1.86% | 4 | 906 | 31.46% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 2025-09-19 | 14.30 | 14.30 | 16.10 | 0.00 | - | 1 | 2 | 29.65% |
| BA251219P00160000 | 2024-05-24 3:34PM EDT | 2025-12-19 | 17.36 | 14.15 | 18.15 | -0.39 | -2.20% | 3 | 110 | 29.76% |
| BA260116P00160000 | 2024-05-24 10:35AM EDT | 2026-01-16 | 19.10 | 17.55 | 18.85 | +0.40 | +2.14% | 3 | 2,187 | 29.92% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 2026-06-18 | 18.22 | 18.25 | 20.80 | 0.00 | - | 1 | 139 | 28.85% |
| BA261218P00160000 | 2024-05-24 3:19PM EDT | 2026-12-18 | 22.46 | 21.00 | 26.10 | +0.46 | +2.09% | 30 | 2,150 | 31.07% |
