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
61 445,25 +125,61 (+0,20 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00220000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 74 | 58.59% |
| BA240531C00220000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 3,135 | 44.82% |
| BA240607C00220000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.25 | +0.01 | +8.33% | 5 | 12 | 39.45% |
| BA240614C00220000 | 2024-05-14 10:12AM EDT | 2024-06-14 | 0.02 | 0.07 | 0.40 | 0.00 | - | 1 | 12 | 37.31% |
| BA240621C00220000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.32 | 0.00 | - | 216 | 6,243 | 31.96% |
| BA240719C00220000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.00 | 0.94 | 1.00 | 0.00 | - | 67 | 3,078 | 30.49% |
| BA240816C00220000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 2.52 | 2.44 | 2.57 | +0.16 | +6.78% | 44 | 2,547 | 33.33% |
| BA240920C00220000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.95 | +0.31 | +8.64% | 7 | 765 | 32.99% |
| BA241018C00220000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 5.11 | 5.05 | 5.25 | +0.43 | +9.19% | 18 | 779 | 33.41% |
| BA241115C00220000 | 2024-05-17 1:41PM EDT | 2024-11-15 | 6.47 | 6.45 | 7.15 | +0.12 | +1.89% | 252 | 323 | 35.18% |
| BA250117C00220000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 9.29 | 9.00 | 9.50 | +0.44 | +4.97% | 58 | 7,936 | 34.77% |
| BA250321C00220000 | 2024-05-16 2:31PM EDT | 2025-03-21 | 11.25 | 10.95 | 13.60 | 0.00 | - | 11 | 206 | 37.56% |
| BA250620C00220000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 16.20 | 14.35 | 16.50 | +0.70 | +4.52% | 9 | 721 | 36.92% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 17.12 | 16.35 | 21.60 | 0.00 | - | 2 | 4 | 39.40% |
| BA251219C00220000 | 2024-05-17 10:01AM EDT | 2025-12-19 | 22.10 | 22.55 | 24.50 | -0.56 | -2.47% | 7 | 391 | 39.33% |
| BA260116C00220000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 23.18 | 23.75 | 27.40 | +1.48 | +6.82% | 1 | 425 | 41.46% |
| BA260618C00220000 | 2024-05-15 2:10PM EDT | 2026-06-18 | 25.20 | 27.00 | 31.95 | 0.00 | - | 6 | 46 | 41.33% |
| BA261218C00220000 | 2024-05-16 10:15AM EDT | 2026-12-18 | 33.72 | 30.15 | 38.65 | +0.52 | +1.57% | 1 | 120 | 42.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 87.94% |
| BA240621P00220000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 36.00 | 34.35 | 35.45 | -1.42 | -3.79% | 256 | 77 | 33.40% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 34.40 | 35.65 | 0.00 | - | 19 | 5 | 27.09% |
| BA240816P00220000 | 2024-05-13 2:18PM EDT | 2024-08-16 | 41.00 | 35.25 | 35.90 | 0.00 | - | 1 | 8 | 24.41% |
| BA240920P00220000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 43.59 | 35.40 | 36.35 | 0.00 | - | 2 | 93 | 23.12% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 36.15 | 37.00 | 0.00 | - | 1 | 1 | 23.50% |
| BA241115P00220000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 40.78 | 36.90 | 37.85 | 0.00 | - | 10 | 11 | 24.28% |
| BA250117P00220000 | 2024-05-16 2:25PM EDT | 2025-01-17 | 38.56 | 37.95 | 38.55 | -1.95 | -4.81% | 2 | 2,536 | 22.65% |
| BA250321P00220000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 44.01 | 36.60 | 40.10 | 0.00 | - | 5 | 343 | 23.28% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 42.00 | 39.25 | 41.70 | 0.00 | - | 2 | 437 | 23.03% |
| BA251219P00220000 | 2024-05-15 3:07PM EDT | 2025-12-19 | 48.84 | 41.55 | 48.05 | 0.00 | - | 1 | 772 | 26.70% |
| BA260116P00220000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 44.00 | 40.00 | 45.00 | -2.30 | -4.97% | 6 | 609 | 22.62% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 50.37 | 42.35 | 50.45 | 0.00 | - | 1 | 6 | 25.68% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 43.25 | 52.85 | 0.00 | - | 2 | 142 | 25.16% |
