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
61 405,58 +312,40 (+0,51 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00200000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.17 | -0.08 | -38.10% | 870 | 1,341 | 33.55% |
| BA240531C00200000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.55 | +0.03 | +6.38% | 526 | 661 | 31.08% |
| BA240607C00200000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.98 | 0.89 | 1.13 | -0.04 | -3.92% | 159 | 886 | 31.49% |
| BA240614C00200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.53 | 1.40 | 1.59 | +0.07 | +4.79% | 228 | 496 | 30.76% |
| BA240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.92 | 1.90 | 1.95 | +0.24 | +14.29% | 1,210 | 10,857 | 29.75% |
| BA240628C00200000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 2.37 | 2.13 | 2.50 | +0.14 | +6.28% | 17 | 137 | 30.08% |
| BA240719C00200000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.05 | +0.25 | +6.67% | 347 | 3,101 | 30.72% |
| BA240816C00200000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 6.74 | 6.70 | 6.90 | +0.34 | +5.31% | 427 | 2,439 | 34.14% |
| BA240920C00200000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 9.01 | 8.75 | 9.05 | +0.51 | +6.00% | 37 | 1,584 | 34.25% |
| BA241018C00200000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 10.69 | 10.25 | 11.00 | +1.10 | +11.47% | 17 | 1,094 | 35.19% |
| BA241115C00200000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 12.80 | 12.40 | 13.60 | +0.55 | +4.49% | 47 | 709 | 37.45% |
| BA250117C00200000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 16.05 | 15.80 | 16.05 | +0.75 | +4.90% | 45 | 5,387 | 36.37% |
| BA250321C00200000 | 2024-05-17 2:58PM EDT | 2025-03-21 | 19.00 | 19.10 | 20.25 | +0.75 | +4.11% | 23 | 619 | 38.65% |
| BA250620C00200000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 22.92 | 23.10 | 23.60 | +0.36 | +1.60% | 2 | 1,166 | 38.30% |
| BA250919C00200000 | 2024-05-16 10:36AM EDT | 2025-09-19 | 26.12 | 26.25 | 28.50 | 0.00 | - | 1 | 35 | 40.30% |
| BA251219C00200000 | 2024-05-14 3:07PM EDT | 2025-12-19 | 28.80 | 29.25 | 32.40 | 0.00 | - | 5 | 467 | 41.21% |
| BA260116C00200000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 31.86 | 30.65 | 32.50 | -1.84 | -5.46% | 9 | 1,362 | 40.36% |
| BA260618C00200000 | 2024-05-10 12:40PM EDT | 2026-06-18 | 38.82 | 36.40 | 39.20 | +5.32 | +15.88% | 1 | 385 | 42.43% |
| BA261218C00200000 | 2024-05-17 3:12PM EDT | 2026-12-18 | 42.00 | 42.25 | 43.50 | +0.14 | +0.33% | 9 | 703 | 41.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00200000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 20.44 | 13.95 | 15.75 | 0.00 | - | 2 | 3 | 47.02% |
| BA240531P00200000 | 2024-05-17 12:00PM EDT | 2024-05-31 | 18.10 | 14.20 | 15.60 | +0.60 | +3.43% | 1 | 5 | 31.10% |
| BA240607P00200000 | 2024-05-17 12:03PM EDT | 2024-06-07 | 18.03 | 15.30 | 15.75 | -1.44 | -7.40% | 5 | 3 | 27.15% |
| BA240614P00200000 | 2024-05-16 2:39PM EDT | 2024-06-14 | 18.15 | 15.55 | 16.85 | 0.00 | - | 1 | 94 | 32.25% |
| BA240621P00200000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 16.23 | 15.65 | 16.20 | -1.90 | -10.48% | 10 | 1,172 | 24.55% |
| BA240719P00200000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 19.00 | 16.90 | 17.90 | 0.00 | - | 3 | 832 | 26.03% |
| BA240816P00200000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 20.00 | 18.85 | 19.75 | -0.96 | -4.58% | 5 | 411 | 27.60% |
| BA240920P00200000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 21.70 | 20.10 | 20.75 | -0.27 | -1.23% | 2 | 1,590 | 26.03% |
| BA241018P00200000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 22.30 | 20.95 | 21.95 | -1.35 | -5.71% | 2 | 372 | 26.26% |
| BA241115P00200000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 24.39 | 22.30 | 23.45 | 0.00 | - | 1 | 128 | 27.21% |
| BA250117P00200000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 25.07 | 24.30 | 24.80 | -1.14 | -4.35% | 8 | 5,018 | 25.79% |
| BA250321P00200000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 29.87 | 25.50 | 27.70 | 0.00 | - | 1 | 2,244 | 27.39% |
| BA250620P00200000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 28.40 | 27.25 | 29.00 | -0.90 | -3.07% | 3 | 667 | 25.78% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 29.45 | 32.45 | 0.00 | - | 4 | 5 | 27.33% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 30.05 | 35.90 | 0.00 | - | 1 | 421 | 28.82% |
| BA260116P00200000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 32.97 | 30.25 | 36.00 | -2.67 | -7.49% | 12 | 843 | 28.25% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 31.15 | 37.45 | 0.00 | - | 1 | 179 | 26.62% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 35.65 | 41.60 | 0.00 | - | 5 | 290 | 27.41% |
