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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00225000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.16 | 0.00 | - | 12 | 38 | 63.87% |
| BA240531C00225000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.21 | 0.00 | - | - | 1 | 51.76% |
| BA240607C00225000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.29 | 0.00 | - | 14 | 20 | 44.68% |
| BA240614C00225000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.20 | 0.03 | 0.48 | 0.00 | - | 1 | 1 | 42.55% |
| BA240621C00225000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.20 | -0.01 | -5.56% | 6 | 399 | 32.52% |
| BA240816C00225000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.98 | 1.87 | 1.97 | +0.18 | +10.00% | 4 | 919 | 33.24% |
| BA240920C00225000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 3.15 | 3.00 | 3.15 | +0.36 | +12.90% | 73 | 1,024 | 32.76% |
| BA241018C00225000 | 2024-05-15 10:53AM EDT | 2024-10-18 | 2.59 | 4.15 | 4.35 | 0.00 | - | 1 | 149 | 33.25% |
| BA241115C00225000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 5.85 | 5.70 | 5.90 | +0.55 | +10.38% | 20 | 131 | 34.50% |
| BA250321C00225000 | 2024-05-17 2:51PM EDT | 2025-03-21 | 10.50 | 10.30 | 11.20 | +1.95 | +22.81% | 52 | 68 | 35.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 45.49 | 38.85 | 40.95 | 0.00 | - | 7 | 0 | 68.99% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 60.05 | 39.30 | 40.45 | 0.00 | - | 3 | 0 | 36.77% |
| BA240816P00225000 | 2024-05-13 10:03AM EDT | 2024-08-16 | 44.50 | 39.65 | 40.55 | 0.00 | - | 14 | 5 | 23.85% |
| BA240920P00225000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 42.40 | 39.90 | 41.05 | -3.10 | -6.81% | 10 | 18 | 23.61% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 44.65 | 40.10 | 41.30 | 0.00 | - | 1 | 1 | 22.58% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 2024-11-15 | 62.80 | 40.85 | 42.05 | 0.00 | - | 4 | 0 | 23.65% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 2025-03-21 | 57.70 | 42.55 | 45.05 | 0.00 | - | 1 | 14 | 24.84% |
