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
63 597,02 +1 772,36 (+2,87 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00280000 | 2024-05-24 10:45AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 3,267 | 58.98% |
| BA240719C00280000 | 2024-05-24 2:38PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.16 | -0.01 | -10.00% | 2 | 615 | 52.25% |
| BA240816C00280000 | 2024-05-23 1:34PM EDT | 2024-08-16 | 0.15 | 0.03 | 0.21 | 0.00 | - | 4 | 266 | 44.24% |
| BA240920C00280000 | 2024-05-24 9:50AM EDT | 2024-09-20 | 0.24 | 0.10 | 0.25 | +0.02 | +9.09% | 2 | 935 | 38.04% |
| BA241018C00280000 | 2024-05-24 10:30AM EDT | 2024-10-18 | 0.30 | 0.13 | 0.40 | +0.05 | +20.00% | 27 | 56 | 36.67% |
| BA241115C00280000 | 2024-05-24 1:36PM EDT | 2024-11-15 | 0.55 | 0.25 | 0.65 | +0.10 | +22.22% | 15 | 331 | 36.38% |
| BA250117C00280000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 1.00 | 0.97 | 1.05 | +0.07 | +7.53% | 20 | 2,187 | 34.03% |
| BA250321C00280000 | 2024-05-23 1:24PM EDT | 2025-03-21 | 1.85 | 1.66 | 2.70 | 0.00 | - | 1 | 96 | 37.15% |
| BA250620C00280000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 3.39 | 3.10 | 3.50 | +0.09 | +2.73% | 11 | 227 | 34.78% |
| BA251219C00280000 | 2024-05-13 10:11AM EDT | 2025-12-19 | 8.00 | 6.65 | 8.15 | 0.00 | - | 2 | 582 | 37.07% |
| BA260116C00280000 | 2024-05-23 2:12PM EDT | 2026-01-16 | 7.47 | 6.80 | 9.45 | 0.00 | - | 2 | 149 | 38.12% |
| BA260618C00280000 | 2024-05-24 2:11PM EDT | 2026-06-18 | 10.87 | 10.30 | 13.95 | +1.82 | +20.11% | 1 | 21 | 39.53% |
| BA261218C00280000 | 2024-05-23 9:40AM EDT | 2026-12-18 | 17.77 | 10.25 | 16.90 | 0.00 | - | 11 | 142 | 38.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 101.33 | 104.90 | 105.90 | 0.00 | - | 4 | 0 | 84.77% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 105.33 | 104.75 | 106.00 | -2.47 | -2.29% | 8 | 28 | 42.63% |
| BA250117P00280000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 108.20 | 104.35 | 106.35 | 0.00 | - | 88 | 22 | 32.97% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 32.59% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 34.10% |
| BA261218P00280000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 107.55 | 101.05 | 110.00 | +5.55 | +5.44% | 4 | 1 | 24.22% |
