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
61 454,92 +125,52 (+0,20 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00215000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.13 | 0.00 | - | 10 | 726 | 50.20% |
| BA240531C00215000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.16 | -0.07 | -46.67% | 6 | 95 | 39.84% |
| BA240607C00215000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 0.22 | 0.12 | 0.38 | +0.01 | +4.76% | 1 | 20 | 38.14% |
| BA240614C00215000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 0.33 | 0.29 | 0.50 | -0.05 | -13.16% | 5 | 33 | 34.99% |
| BA240621C00215000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.46 | -0.03 | -6.52% | 36 | 893 | 30.74% |
| BA240816C00215000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 3.30 | 3.15 | 3.30 | +0.15 | +4.76% | 8 | 736 | 33.34% |
| BA240920C00215000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 4.80 | 4.65 | 4.90 | +0.50 | +11.63% | 15 | 1,267 | 33.20% |
| BA241018C00215000 | 2024-05-17 3:08PM EDT | 2024-10-18 | 6.13 | 5.80 | 6.40 | +0.43 | +7.54% | 1 | 161 | 33.83% |
| BA241115C00215000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 7.65 | 7.95 | 8.15 | +0.17 | +2.27% | 3 | 279 | 34.98% |
| BA250321C00215000 | 2024-05-17 3:00PM EDT | 2025-03-21 | 13.60 | 11.45 | 15.35 | +0.80 | +6.25% | 15 | 120 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 2024-05-24 | 34.51 | 28.90 | 30.90 | 0.00 | - | 5 | 0 | 79.20% |
| BA240607P00215000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 37.71 | 29.00 | 30.65 | 0.00 | - | 1 | 2 | 42.09% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 38.10 | 28.75 | 30.95 | 0.00 | - | - | 1 | 40.19% |
| BA240621P00215000 | 2024-05-16 12:15PM EDT | 2024-06-21 | 31.75 | 29.35 | 30.70 | 0.00 | - | 1 | 6 | 33.20% |
| BA240816P00215000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 37.50 | 30.70 | 31.40 | 0.00 | - | 10 | 16 | 24.88% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 42.40 | 31.40 | 32.30 | 0.00 | - | 2 | 219 | 24.76% |
| BA241018P00215000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 38.80 | 31.65 | 32.80 | 0.00 | - | 2 | 139 | 24.00% |
| BA241115P00215000 | 2024-05-15 2:10PM EDT | 2024-11-15 | 39.40 | 32.65 | 34.00 | 0.00 | - | 1 | 335 | 25.30% |
| BA250321P00215000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 40.20 | 32.85 | 37.40 | 0.00 | - | 1 | 38 | 25.58% |
