La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 905,03 -1 254,70 (-2,09 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00090000 | 2024-04-19 3:14PM EDT | 90.00 | 80.86 | 76.95 | 78.30 | 0.00 | - | 13 | 21 | 134.18% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 95.00 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,356.45% |
| BA240517C00100000 | 2024-04-26 3:01PM EDT | 100.00 | 68.00 | 67.10 | 68.35 | +1.50 | +2.26% | 2 | 17 | 118.26% |
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 105.00 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 323.39% |
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 110.00 | 61.24 | 57.05 | 58.35 | 0.00 | - | 1 | 10 | 98.24% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 115.00 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 564.89% |
| BA240517C00120000 | 2024-04-24 11:05AM EDT | 120.00 | 50.80 | 47.10 | 48.40 | 0.00 | - | 2 | 28 | 82.18% |
| BA240517C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 43.30 | 42.10 | 43.45 | 0.00 | - | 1 | 23 | 74.37% |
| BA240517C00130000 | 2024-04-24 3:53PM EDT | 130.00 | 35.75 | 37.20 | 38.50 | 0.00 | - | 2 | 19 | 67.82% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 135.00 | 34.12 | 32.10 | 34.85 | 0.00 | - | 5 | 14 | 70.70% |
| BA240517C00140000 | 2024-04-25 3:26PM EDT | 140.00 | 28.00 | 27.25 | 28.65 | 0.00 | - | 6 | 174 | 53.22% |
| BA240517C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 17.50 | 22.25 | 23.70 | 0.00 | - | 24 | 34 | 55.20% |
| BA240517C00150000 | 2024-04-26 12:57PM EDT | 150.00 | 19.02 | 17.70 | 18.40 | +0.66 | +3.59% | 18 | 230 | 42.46% |
| BA240517C00155000 | 2024-04-26 3:32PM EDT | 155.00 | 13.59 | 13.45 | 14.25 | -0.66 | -4.63% | 3 | 356 | 41.26% |
| BA240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 9.55 | 9.35 | 9.60 | -0.45 | -4.50% | 83 | 303 | 33.31% |
| BA240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 6.03 | 5.90 | 6.05 | -0.12 | -1.95% | 201 | 1,034 | 30.58% |
| BA240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 871 | 2,192 | 29.52% |
| BA240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.83 | 1.59 | 1.85 | -0.09 | -4.69% | 915 | 1,986 | 29.10% |
| BA240517C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.91 | 0.85 | 0.91 | -0.10 | -9.90% | 1,453 | 3,327 | 29.13% |
| BA240517C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 0.40 | 0.41 | 0.45 | -0.12 | -23.08% | 864 | 2,677 | 29.83% |
| BA240517C00190000 | 2024-04-26 3:56PM EDT | 190.00 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 1,281 | 4,586 | 31.20% |
| BA240517C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 225 | 4,968 | 32.91% |
| BA240517C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 563 | 13,502 | 35.55% |
| BA240517C00205000 | 2024-04-26 12:55PM EDT | 205.00 | 0.03 | 0.03 | 0.18 | -0.03 | -50.00% | 12 | 2,598 | 43.26% |
| BA240517C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 0.07 | 0.03 | 0.10 | +0.03 | +75.00% | 29 | 6,611 | 43.46% |
| BA240517C00215000 | 2024-04-26 3:47PM EDT | 215.00 | 0.04 | 0.02 | 0.16 | -0.01 | -20.00% | 45 | 3,420 | 50.59% |
| BA240517C00220000 | 2024-04-26 3:57PM EDT | 220.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 90 | 4,482 | 46.68% |
| BA240517C00225000 | 2024-04-26 2:38PM EDT | 225.00 | 0.02 | 0.02 | 0.21 | -0.02 | -50.00% | 15 | 2,415 | 55.47% |
| BA240517C00230000 | 2024-04-26 1:46PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 3,073 | 51.95% |
| BA240517C00235000 | 2024-04-26 2:59PM EDT | 235.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 4,069 | 54.10% |
| BA240517C00240000 | 2024-04-26 10:58AM EDT | 240.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 4,554 | 56.25% |
| BA240517C00245000 | 2024-04-26 3:28PM EDT | 245.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 200 | 912 | 57.81% |
| BA240517C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 3,601 | 62.50% |
| BA240517C00255000 | 2024-04-26 11:10AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,771 | 63.28% |
| BA240517C00260000 | 2024-04-26 12:11PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 1,379 | 62.50% |
| BA240517C00265000 | 2024-04-25 12:37PM EDT | 265.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 468 | 73.83% |
| BA240517C00270000 | 2024-04-25 1:16PM EDT | 270.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 1,618 | 73.05% |
| BA240517C00275000 | 2024-04-22 1:36PM EDT | 275.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 317 | 78.13% |
| BA240517C00280000 | 2024-04-26 1:46PM EDT | 280.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 3,573 | 76.56% |
| BA240517C00285000 | 2024-04-23 9:53AM EDT | 285.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 19 | 176 | 81.25% |
| BA240517C00290000 | 2024-04-26 1:47PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 100 | 369 | 73.44% |
| BA240517C00295000 | 2024-04-10 12:28PM EDT | 295.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 222 | 80.47% |
| BA240517C00300000 | 2024-04-26 10:45AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 1,529 | 84.38% |
| BA240517C00305000 | 2024-04-26 3:36PM EDT | 305.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 10 | 731 | 99.80% |
| BA240517C00310000 | 2024-04-24 1:22PM EDT | 310.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 24 | 303 | 93.36% |
| BA240517C00315000 | 2024-04-26 11:13AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,140 | 83.59% |
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 587 | 85.94% |
| BA240517C00330000 | 2024-04-25 10:20AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 89.06% |
| BA240517C00340000 | 2024-04-25 11:13AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 489 | 92.19% |
| BA240517C00350000 | 2024-03-18 11:25AM EDT | 350.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 614 | 113.28% |
| BA240517C00360000 | 2024-01-12 11:05AM EDT | 360.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 2 | 30 | 120.31% |
| BA240517C00370000 | 2024-02-08 4:12PM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 113 | 123.83% |
| BA240517C00380000 | 2024-02-16 10:52AM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 19 | 19 | 128.91% |
| BA240517C00390000 | 2024-03-20 10:11AM EDT | 390.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 132.42% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00090000 | 2024-04-25 3:08PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 1,105 | 89.06% |
| BA240517P00095000 | 2024-04-24 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 268 | 277 | 96.48% |
| BA240517P00100000 | 2024-04-26 12:07PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,275 | 78.91% |
| BA240517P00105000 | 2024-04-17 9:40AM EDT | 105.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 20 | 336 | 79.30% |
| BA240517P00110000 | 2024-04-26 3:16PM EDT | 110.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 6 | 127 | 67.97% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 115.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 190 | 61.33% |
| BA240517P00120000 | 2024-04-26 2:47PM EDT | 120.00 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 23 | 526 | 58.98% |
| BA240517P00125000 | 2024-04-25 1:33PM EDT | 125.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 25 | 602 | 51.95% |
| BA240517P00130000 | 2024-04-26 3:49PM EDT | 130.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 2 | 462 | 48.24% |
| BA240517P00135000 | 2024-04-26 2:32PM EDT | 135.00 | 0.07 | 0.06 | 0.17 | -0.04 | -36.36% | 6 | 1,087 | 46.19% |
| BA240517P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 3,216 | 2,398 | 38.67% |
| BA240517P00145000 | 2024-04-26 2:41PM EDT | 145.00 | 0.26 | 0.18 | 0.29 | -0.01 | -3.70% | 36 | 1,670 | 36.33% |
| BA240517P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.41 | 0.37 | 0.41 | -0.11 | -21.15% | 844 | 5,539 | 31.64% |
| BA240517P00155000 | 2024-04-26 3:48PM EDT | 155.00 | 0.80 | 0.77 | 0.82 | -0.22 | -21.57% | 318 | 6,207 | 29.44% |
| BA240517P00160000 | 2024-04-26 3:51PM EDT | 160.00 | 1.65 | 1.60 | 1.69 | -0.28 | -14.51% | 2,289 | 16,826 | 28.03% |
| BA240517P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 3.10 | 3.10 | 3.25 | -0.50 | -13.89% | 398 | 12,484 | 26.86% |
| BA240517P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 5.61 | 5.55 | 5.70 | -0.36 | -6.03% | 195 | 8,246 | 25.81% |
| BA240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 9.02 | 8.90 | 9.20 | -0.28 | -3.01% | 131 | 4,199 | 25.77% |
| BA240517P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 13.27 | 13.05 | 14.55 | -0.08 | -0.60% | 46 | 4,832 | 37.13% |
| BA240517P00185000 | 2024-04-26 2:43PM EDT | 185.00 | 18.12 | 17.20 | 18.20 | +0.42 | +2.37% | 58 | 3,311 | 29.37% |
| BA240517P00190000 | 2024-04-26 1:49PM EDT | 190.00 | 21.75 | 21.95 | 23.10 | -1.33 | -5.76% | 29 | 1,072 | 33.06% |
| BA240517P00195000 | 2024-04-26 3:38PM EDT | 195.00 | 28.20 | 26.95 | 28.15 | +0.46 | +1.66% | 2,005 | 588 | 39.36% |
| BA240517P00200000 | 2024-04-26 3:38PM EDT | 200.00 | 32.11 | 32.05 | 33.45 | -0.35 | -1.08% | 332 | 63 | 50.32% |
| BA240517P00205000 | 2024-04-26 3:38PM EDT | 205.00 | 37.00 | 36.90 | 38.45 | -0.45 | -1.20% | 251 | 46 | 55.47% |
| BA240517P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 42.30 | 41.95 | 43.25 | -0.20 | -0.47% | 91 | 30 | 56.15% |
| BA240517P00215000 | 2024-04-26 3:38PM EDT | 215.00 | 47.15 | 46.90 | 48.40 | -1.80 | -3.68% | 90 | 29 | 64.06% |
| BA240517P00220000 | 2024-04-26 3:38PM EDT | 220.00 | 52.20 | 51.95 | 53.40 | -0.35 | -0.67% | 10 | 12 | 68.56% |
| BA240517P00225000 | 2024-04-25 3:53PM EDT | 225.00 | 57.80 | 56.90 | 58.40 | 0.00 | - | 2 | 2 | 72.85% |
| BA240517P00230000 | 2024-04-25 3:53PM EDT | 230.00 | 62.65 | 61.90 | 63.40 | +0.08 | +0.13% | 4 | 3 | 77.05% |
| BA240517P00235000 | 2024-04-26 3:52PM EDT | 235.00 | 67.69 | 66.90 | 68.40 | -2.56 | -3.64% | 6 | 3 | 81.05% |
| BA240517P00240000 | 2024-04-26 3:52PM EDT | 240.00 | 72.70 | 71.90 | 73.40 | +0.03 | +0.04% | 10 | 0 | 84.96% |
| BA240517P00245000 | 2024-04-26 3:45PM EDT | 245.00 | 77.65 | 76.95 | 78.40 | -0.04 | -0.05% | 2 | 2 | 88.77% |
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.99 | 82.00 | 83.40 | 0.00 | - | 2 | 0 | 92.43% |
| BA240517P00255000 | 2024-04-22 10:58AM EDT | 255.00 | 84.77 | 86.90 | 88.40 | 0.00 | - | 10 | 0 | 96.00% |
| BA240517P00260000 | 2024-04-26 3:45PM EDT | 260.00 | 92.63 | 91.95 | 93.40 | -0.22 | -0.24% | 1 | 1 | 99.46% |
| BA240517P00265000 | 2024-04-25 3:52PM EDT | 265.00 | 97.75 | 97.00 | 98.25 | 0.00 | - | 3 | 0 | 98.14% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 270.00 | 99.53 | 101.95 | 103.40 | 0.00 | - | 2 | 0 | 106.10% |
| BA240517P00275000 | 2024-01-17 3:21PM EDT | 275.00 | 74.05 | 69.65 | 72.50 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 280.00 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00285000 | 2023-12-26 2:56PM EDT | 285.00 | 29.24 | 77.20 | 82.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 290.00 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00295000 | 2024-01-10 11:39AM EDT | 295.00 | 66.00 | 85.10 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 300.00 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00305000 | 2024-04-17 11:26AM EDT | 305.00 | 136.25 | 137.00 | 138.40 | 0.00 | - | - | 0 | 126.95% |
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 310.00 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00340000 | 2023-12-15 4:38PM EDT | 340.00 | 77.34 | 120.60 | 123.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00380000 | 2024-03-26 3:41PM EDT | 380.00 | 193.35 | 212.30 | 213.60 | 0.00 | - | 2 | 0 | 137.70% |
| BA240517P00390000 | 2024-03-26 3:41PM EDT | 390.00 | 203.30 | 222.30 | 223.70 | 0.00 | - | 2 | 0 | 145.61% |
