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
61 408,02 +260,17 (+0,43 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00165000 | 2024-05-16 10:52AM EDT | 2024-05-24 | 18.00 | 19.35 | 21.35 | 0.00 | - | 9 | 293 | 55.27% |
| BA240531C00165000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 19.25 | 19.60 | 21.60 | -0.28 | -1.43% | 4 | 146 | 58.15% |
| BA240607C00165000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 18.84 | 20.25 | 21.75 | -0.31 | -1.62% | 3 | 40 | 48.95% |
| BA240614C00165000 | 2024-05-16 3:17PM EDT | 2024-06-14 | 19.15 | 20.40 | 22.35 | 0.00 | - | 8 | 11 | 47.14% |
| BA240621C00165000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 20.77 | 21.30 | 22.10 | +0.07 | +0.34% | 10 | 601 | 40.44% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 21.90 | 22.70 | 0.00 | - | 2 | 2 | 40.63% |
| BA240719C00165000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 22.48 | 23.45 | 23.85 | +0.33 | +1.49% | 7 | 208 | 38.51% |
| BA240816C00165000 | 2024-05-16 12:50PM EDT | 2024-08-16 | 25.90 | 25.65 | 26.25 | +1.20 | +4.86% | 1 | 202 | 40.51% |
| BA240920C00165000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 26.56 | 27.80 | 28.65 | +0.44 | +1.68% | 1 | 321 | 41.16% |
| BA241018C00165000 | 2024-05-16 10:10AM EDT | 2024-10-18 | 28.10 | 29.40 | 30.35 | 0.00 | - | 1 | 154 | 41.42% |
| BA241115C00165000 | 2024-05-16 11:09AM EDT | 2024-11-15 | 30.20 | 31.35 | 32.45 | 0.00 | - | 2 | 153 | 42.77% |
| BA250117C00165000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 34.99 | 34.40 | 35.40 | +1.49 | +4.45% | 4 | 640 | 42.43% |
| BA250321C00165000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 38.10 | 36.50 | 39.05 | +2.10 | +5.83% | 19 | 177 | 43.92% |
| BA250620C00165000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 41.10 | 41.35 | 42.40 | 0.00 | - | 3 | 52 | 43.46% |
| BA250919C00165000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 39.90 | 44.65 | 47.50 | 0.00 | - | 3 | 3 | 45.90% |
| BA251219C00165000 | 2024-05-17 2:29PM EDT | 2025-12-19 | 48.48 | 48.15 | 50.65 | +12.57 | +35.00% | 1 | 32 | 45.96% |
| BA260116C00165000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 45.73 | 49.70 | 51.10 | 0.00 | - | 10 | 227 | 45.42% |
| BA260618C00165000 | 2024-05-17 1:21PM EDT | 2026-06-18 | 53.00 | 52.25 | 57.90 | +2.00 | +3.92% | 15 | 120 | 47.82% |
| BA261218C00165000 | 2024-05-16 12:41PM EDT | 2026-12-18 | 58.20 | 55.00 | 64.90 | 0.00 | - | 1 | 74 | 49.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00165000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.08 | 0.00 | - | 137 | 848 | 40.82% |
| BA240531P00165000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.15 | -55.56% | 76 | 526 | 31.69% |
| BA240607P00165000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.31 | 0.26 | 0.34 | -0.20 | -39.22% | 23 | 467 | 30.79% |
| BA240614P00165000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.57 | 0.52 | 0.56 | -0.23 | -28.75% | 35 | 115 | 29.96% |
| BA240621P00165000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.76 | 0.71 | 0.76 | -0.32 | -29.63% | 474 | 5,894 | 29.00% |
| BA240628P00165000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 1.02 | 0.85 | 1.14 | -0.43 | -29.66% | 57 | 55 | 29.79% |
| BA240719P00165000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.83 | 1.86 | 1.96 | -0.55 | -23.11% | 348 | 1,264 | 29.14% |
| BA240816P00165000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 3.58 | 3.35 | 3.65 | -0.41 | -10.28% | 57 | 755 | 31.12% |
| BA240920P00165000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 5.08 | 4.75 | 4.90 | -0.42 | -7.64% | 74 | 865 | 30.33% |
| BA241018P00165000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 6.10 | 5.55 | 5.95 | -0.50 | -7.58% | 15 | 308 | 30.24% |
| BA241115P00165000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 7.75 | 7.10 | 7.30 | +0.10 | +1.31% | 4 | 1,371 | 31.02% |
| BA250117P00165000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 8.78 | 8.60 | 8.95 | -0.82 | -8.54% | 5 | 2,833 | 30.03% |
| BA250321P00165000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 10.70 | 7.40 | 11.35 | -0.57 | -5.06% | 13 | 290 | 30.93% |
| BA250620P00165000 | 2024-05-14 11:36AM EDT | 2025-06-20 | 13.45 | 9.40 | 17.25 | 0.00 | - | 3 | 348 | 35.91% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 2025-09-19 | 16.05 | 13.95 | 15.15 | 0.00 | - | 1 | 6 | 29.62% |
| BA251219P00165000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 17.10 | 15.70 | 17.15 | 0.00 | - | 1 | 298 | 29.64% |
| BA260116P00165000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.30 | 16.25 | 17.25 | 0.00 | - | 2 | 189 | 29.07% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 16.80 | 20.20 | 0.00 | - | 2 | 65 | 29.11% |
| BA261218P00165000 | 2024-05-16 12:35PM EDT | 2026-12-18 | 21.50 | 16.00 | 25.75 | 0.00 | - | 1 | 100 | 31.38% |
