La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 299,80 -3,10 (-0,13 %) Bitcoin EUR
53 662,73 -4 163,95 (-7,20 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00160000 | 2024-04-30 10:18AM EDT | 160.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240524C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| BA240524C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| BA240524C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| BA240524C00185000 | 2024-04-30 3:47PM EDT | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| BA240524C00190000 | 2024-04-30 3:47PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BA240524C00195000 | 2024-04-30 3:37PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| BA240524C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240524C00210000 | 2024-04-30 1:57PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00140000 | 2024-04-30 12:38PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240524P00145000 | 2024-04-30 1:50PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240524P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BA240524P00155000 | 2024-04-30 3:48PM EDT | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| BA240524P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| BA240524P00165000 | 2024-04-30 3:42PM EDT | 165.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| BA240524P00170000 | 2024-04-30 3:40PM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BA240524P00175000 | 2024-04-30 3:42PM EDT | 175.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| BA240524P00180000 | 2024-04-30 3:46PM EDT | 180.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524P00185000 | 2024-04-30 3:46PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
