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
63 747,39 +487,96 (+0,77 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00210000 | 2024-05-24 11:04AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 26 | 645 | 64.06% |
| BA240607C00210000 | 2024-05-24 1:42PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.14 | 0.00 | - | 1,001 | 391 | 48.44% |
| BA240614C00210000 | 2024-05-24 12:22PM EDT | 2024-06-14 | 0.23 | 0.07 | 0.23 | +0.09 | +64.29% | 4 | 224 | 42.38% |
| BA240621C00210000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.24 | -0.03 | -12.00% | 699 | 10,406 | 36.77% |
| BA240628C00210000 | 2024-05-24 11:50AM EDT | 2024-06-28 | 0.28 | 0.19 | 0.39 | -0.06 | -17.65% | 48 | 307 | 35.84% |
| BA240719C00210000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.80 | +0.11 | +16.42% | 153 | 5,785 | 32.87% |
| BA240816C00210000 | 2024-05-24 3:28PM EDT | 2024-08-16 | 2.04 | 1.89 | 2.24 | +0.17 | +9.09% | 41 | 3,234 | 35.45% |
| BA240920C00210000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 3.35 | 3.20 | 3.35 | +0.45 | +15.52% | 32 | 961 | 34.06% |
| BA241018C00210000 | 2024-05-24 3:22PM EDT | 2024-10-18 | 4.50 | 4.35 | 4.55 | +0.43 | +10.57% | 5 | 570 | 34.37% |
| BA241115C00210000 | 2024-05-24 3:11PM EDT | 2024-11-15 | 5.80 | 6.00 | 6.20 | +0.20 | +3.57% | 45 | 1,255 | 35.81% |
| BA250117C00210000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 8.64 | 8.50 | 8.80 | +0.64 | +8.00% | 99 | 3,972 | 36.09% |
| BA250321C00210000 | 2024-05-23 3:49PM EDT | 2025-03-21 | 10.70 | 10.85 | 12.00 | 0.00 | - | 1 | 310 | 37.64% |
| BA250620C00210000 | 2024-05-24 11:22AM EDT | 2025-06-20 | 14.45 | 14.60 | 16.60 | -0.13 | -0.89% | 11 | 740 | 39.66% |
| BA250919C00210000 | 2024-05-23 3:45PM EDT | 2025-09-19 | 17.21 | 18.05 | 19.15 | 0.00 | - | 3 | 4 | 38.98% |
| BA251219C00210000 | 2024-05-24 11:17AM EDT | 2025-12-19 | 21.25 | 21.70 | 22.95 | -1.46 | -6.43% | 5 | 425 | 40.16% |
| BA260116C00210000 | 2024-05-24 2:37PM EDT | 2026-01-16 | 23.03 | 22.15 | 23.90 | +0.83 | +3.74% | 18 | 350 | 40.28% |
| BA260618C00210000 | 2024-05-23 2:49PM EDT | 2026-06-18 | 26.45 | 26.55 | 30.05 | 0.00 | - | 10 | 57 | 42.11% |
| BA261218C00210000 | 2024-05-23 12:58PM EDT | 2026-12-18 | 30.80 | 30.65 | 37.60 | +0.05 | +0.16% | 1 | 179 | 44.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00210000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 35.50 | 34.60 | 36.20 | +3.80 | +11.99% | 3 | 1 | 97.12% |
| BA240607P00210000 | 2024-05-21 9:36AM EDT | 2024-06-07 | 24.55 | 34.50 | 36.25 | 0.00 | - | 1 | 1 | 67.04% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 30.50 | 34.40 | 36.40 | 0.00 | - | 10 | 4 | 56.40% |
| BA240621P00210000 | 2024-05-23 1:06PM EDT | 2024-06-21 | 36.25 | 34.85 | 35.95 | 0.00 | - | 22 | 246 | 41.77% |
| BA240719P00210000 | 2024-05-23 2:52PM EDT | 2024-07-19 | 37.53 | 34.80 | 36.20 | 0.00 | - | 38 | 69 | 32.11% |
| BA240816P00210000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 36.48 | 35.30 | 36.45 | 0.00 | - | 4 | 411 | 28.06% |
| BA240920P00210000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 36.28 | 35.65 | 36.80 | +6.32 | +21.09% | 4 | 394 | 25.50% |
| BA241018P00210000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 28.12 | 36.35 | 37.20 | 0.00 | - | 2 | 18 | 24.70% |
| BA241115P00210000 | 2024-05-21 3:12PM EDT | 2024-11-15 | 38.00 | 37.00 | 38.20 | +9.00 | +31.03% | 1 | 360 | 26.12% |
| BA250117P00210000 | 2024-05-23 12:58PM EDT | 2025-01-17 | 39.50 | 38.20 | 39.00 | 0.00 | - | 43 | 4,091 | 24.50% |
| BA250321P00210000 | 2024-05-20 1:53PM EDT | 2025-03-21 | 31.73 | 39.20 | 40.60 | 0.00 | - | 9 | 80 | 25.18% |
| BA250620P00210000 | 2024-05-13 2:19PM EDT | 2025-06-20 | 43.25 | 38.60 | 42.45 | +5.25 | +13.82% | 3 | 794 | 25.21% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 40.90 | 47.55 | 0.00 | - | 1 | 657 | 27.36% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 41.60 | 43.45 | 45.45 | 0.00 | - | 1 | 678 | 24.16% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 42.30 | 49.95 | 0.00 | - | 1 | 16 | 26.39% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 43.10 | 52.05 | 0.00 | - | 4 | 748 | 25.63% |
