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
61 582,67 +127,69 (+0,21 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00175000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 10.75 | 10.30 | 10.85 | +1.65 | +18.13% | 73 | 1,031 | 41.09% |
| BA240531C00175000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 11.18 | 10.75 | 13.35 | +1.80 | +19.19% | 36 | 492 | 52.12% |
| BA240607C00175000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 11.90 | 11.80 | 12.45 | +1.62 | +15.76% | 13 | 147 | 36.34% |
| BA240614C00175000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 12.70 | 11.95 | 13.00 | +1.57 | +14.11% | 12 | 66 | 34.79% |
| BA240621C00175000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 13.34 | 13.15 | 13.45 | +1.04 | +8.46% | 108 | 2,729 | 33.48% |
| BA240628C00175000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 12.45 | 13.80 | 15.00 | 0.00 | - | 25 | 21 | 37.72% |
| BA240719C00175000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 15.85 | 15.75 | 16.15 | +0.80 | +5.32% | 33 | 1,755 | 34.99% |
| BA240816C00175000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 18.79 | 18.65 | 19.05 | +1.29 | +7.37% | 3 | 554 | 37.70% |
| BA240920C00175000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 19.75 | 21.05 | 21.55 | -0.30 | -1.50% | 1 | 795 | 38.22% |
| BA241018C00175000 | 2024-05-16 10:45AM EDT | 2024-10-18 | 21.62 | 22.55 | 23.25 | 0.00 | - | 1 | 240 | 38.34% |
| BA241115C00175000 | 2024-05-16 10:53AM EDT | 2024-11-15 | 25.45 | 24.70 | 25.50 | +1.35 | +5.60% | 1 | 314 | 39.84% |
| BA250117C00175000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 28.12 | 28.25 | 29.15 | +0.71 | +2.59% | 30 | 1,342 | 40.72% |
| BA250321C00175000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 27.90 | 30.50 | 32.00 | -2.10 | -7.00% | 5 | 196 | 40.77% |
| BA250620C00175000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 33.50 | 35.50 | 36.25 | -0.35 | -1.03% | 2 | 114 | 41.65% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 38.80 | 40.95 | 0.00 | - | - | 3 | 43.43% |
| BA251219C00175000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 38.55 | 42.55 | 46.25 | 0.00 | - | 4 | 108 | 45.99% |
| BA260116C00175000 | 2024-05-16 10:53AM EDT | 2026-01-16 | 42.73 | 40.00 | 49.00 | -0.27 | -0.63% | 2 | 390 | 48.04% |
| BA260618C00175000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 49.54 | 47.10 | 51.65 | +3.04 | +6.54% | 1 | 22 | 45.64% |
| BA261218C00175000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 47.50 | 50.35 | 58.60 | 0.00 | - | 1 | 163 | 47.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00175000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.27 | -0.40 | -59.70% | 1,430 | 1,651 | 28.76% |
| BA240531P00175000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.85 | -0.69 | -48.94% | 165 | 855 | 28.49% |
| BA240607P00175000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 1.35 | 1.14 | 1.45 | -0.59 | -30.41% | 69 | 371 | 28.47% |
| BA240614P00175000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 2.01 | 1.90 | 2.06 | -0.70 | -25.83% | 66 | 132 | 28.72% |
| BA240621P00175000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.37 | 2.25 | 2.56 | -0.68 | -22.30% | 527 | 3,358 | 28.49% |
| BA240628P00175000 | 2024-05-17 3:12PM EDT | 2024-06-28 | 2.88 | 2.70 | 2.98 | -0.80 | -21.74% | 93 | 48 | 28.08% |
| BA240719P00175000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 4.07 | 4.05 | 4.20 | -0.75 | -15.56% | 81 | 1,504 | 27.64% |
| BA240816P00175000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 6.20 | 6.20 | 6.55 | -0.80 | -11.43% | 23 | 1,946 | 30.18% |
| BA240920P00175000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 7.90 | 7.70 | 7.95 | -0.95 | -10.73% | 17 | 1,277 | 29.18% |
| BA241018P00175000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 8.95 | 8.60 | 9.10 | -0.65 | -6.77% | 49 | 1,163 | 28.99% |
| BA241115P00175000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 10.53 | 10.35 | 10.55 | -0.77 | -6.81% | 42 | 911 | 29.66% |
| BA250117P00175000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 12.18 | 11.75 | 12.70 | -0.62 | -4.84% | 5 | 5,040 | 29.36% |
| BA250321P00175000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 16.60 | 12.75 | 15.30 | 0.00 | - | 1 | 401 | 30.26% |
| BA250620P00175000 | 2024-05-14 11:40AM EDT | 2025-06-20 | 17.00 | 16.00 | 17.05 | 0.00 | - | 5 | 199 | 28.99% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 2025-12-19 | 22.33 | 19.40 | 21.60 | 0.00 | - | 2 | 212 | 29.19% |
| BA260116P00175000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 21.00 | 19.50 | 25.00 | -0.25 | -1.18% | 1 | 594 | 32.29% |
| BA260618P00175000 | 2024-05-13 12:49PM EDT | 2026-06-18 | 24.43 | 20.90 | 25.65 | 0.00 | - | 1 | 18 | 29.52% |
| BA261218P00175000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 27.22 | 20.35 | 29.15 | 0.00 | - | 4 | 95 | 29.65% |
