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
63 574,30 +341,54 (+0,54 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00195000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | 0.00 | - | 392 | 944 | 41.02% |
| BA240607C00195000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.31 | +0.04 | +17.39% | 95 | 404 | 35.74% |
| BA240614C00195000 | 2024-05-24 3:52PM EDT | 2024-06-14 | 0.58 | 0.53 | 0.60 | +0.07 | +13.73% | 70 | 263 | 33.99% |
| BA240621C00195000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.78 | 0.72 | 0.82 | +0.05 | +6.85% | 311 | 9,712 | 31.96% |
| BA240628C00195000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 1.21 | 1.08 | 1.25 | +0.05 | +4.31% | 168 | 283 | 32.36% |
| BA240719C00195000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 2.34 | 2.27 | 2.54 | +0.25 | +11.96% | 256 | 2,084 | 32.80% |
| BA240816C00195000 | 2024-05-24 2:53PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.80 | +0.28 | +6.71% | 107 | 1,025 | 35.29% |
| BA240920C00195000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 6.57 | 6.45 | 6.60 | +0.52 | +8.60% | 1,437 | 3,927 | 34.81% |
| BA241018C00195000 | 2024-05-24 1:45PM EDT | 2024-10-18 | 7.99 | 8.00 | 8.30 | +0.64 | +8.71% | 4 | 433 | 35.52% |
| BA241115C00195000 | 2024-05-24 12:58PM EDT | 2024-11-15 | 9.80 | 9.95 | 10.20 | +0.25 | +2.62% | 27 | 361 | 36.73% |
| BA250117C00195000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 13.10 | 12.95 | 13.45 | +0.98 | +8.09% | 53 | 970 | 37.48% |
| BA250321C00195000 | 2024-05-23 1:40PM EDT | 2025-03-21 | 15.65 | 15.25 | 17.70 | 0.00 | - | 1 | 106 | 40.14% |
| BA250620C00195000 | 2024-05-24 2:04PM EDT | 2025-06-20 | 19.75 | 18.30 | 20.35 | -0.45 | -2.23% | 300 | 189 | 38.86% |
| BA250919C00195000 | 2024-05-20 9:56AM EDT | 2025-09-19 | 29.75 | 23.30 | 25.60 | 0.00 | - | 2 | 7 | 41.57% |
| BA251219C00195000 | 2024-05-24 11:12AM EDT | 2025-12-19 | 27.00 | 26.15 | 31.85 | -7.44 | -21.60% | 5 | 98 | 45.30% |
| BA260116C00195000 | 2024-05-23 1:30PM EDT | 2026-01-16 | 27.93 | 27.35 | 31.70 | 0.00 | - | 1 | 186 | 44.06% |
| BA260618C00195000 | 2024-05-24 10:51AM EDT | 2026-06-18 | 31.40 | 31.05 | 35.70 | -5.90 | -15.82% | 10 | 17 | 43.37% |
| BA261218C00195000 | 2024-05-20 2:59PM EDT | 2026-12-18 | 46.00 | 34.90 | 43.60 | 0.00 | - | 12 | 77 | 46.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00195000 | 2024-05-24 1:27PM EDT | 2024-05-31 | 21.65 | 19.95 | 21.45 | -0.98 | -4.33% | 1 | 17 | 67.04% |
| BA240607P00195000 | 2024-05-24 1:21PM EDT | 2024-06-07 | 21.10 | 19.85 | 21.50 | -2.10 | -9.05% | 5 | 18 | 48.12% |
| BA240621P00195000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 21.40 | 19.00 | 22.25 | -2.05 | -8.74% | 11 | 1,675 | 40.60% |
| BA240719P00195000 | 2024-05-24 11:22AM EDT | 2024-07-19 | 22.85 | 21.15 | 22.15 | -0.68 | -2.89% | 1 | 333 | 28.15% |
| BA240816P00195000 | 2024-05-23 3:49PM EDT | 2024-08-16 | 26.95 | 22.45 | 23.50 | +1.84 | +7.33% | 1 | 388 | 28.72% |
| BA240920P00195000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 17.17 | 23.75 | 24.50 | 0.00 | - | 13 | 533 | 27.31% |
| BA241018P00195000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 18.30 | 24.25 | 25.50 | 0.00 | - | 1 | 285 | 27.28% |
| BA241115P00195000 | 2024-05-23 2:03PM EDT | 2024-11-15 | 27.30 | 25.30 | 26.85 | 0.00 | - | 6 | 148 | 28.19% |
| BA250117P00195000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 28.69 | 26.80 | 27.95 | 0.00 | - | 12 | 1,610 | 26.34% |
| BA250321P00195000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 23.54 | 28.80 | 29.65 | 0.00 | - | 5 | 79 | 26.31% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 26.35 | 32.10 | 0.00 | - | 1 | 1,202 | 26.62% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 30.45 | 37.90 | 0.00 | - | 1 | 21 | 31.37% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 33.05 | 35.90 | 0.00 | - | 1 | 482 | 26.46% |
| BA260116P00195000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 30.37 | 33.25 | 36.45 | 0.00 | - | 4 | 340 | 26.46% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 27.91% |
| BA261218P00195000 | 2024-05-24 11:09AM EDT | 2026-12-18 | 40.00 | 34.10 | 43.95 | +5.00 | +14.29% | 3 | 103 | 27.96% |
