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
1,0672 0,0000 (-0,00 %) Gold future
2 295,10 -7,80 (-0,34 %) Bitcoin EUR
53 457,30 -4 519,08 (-7,79 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 130.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240531C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240531C00150000 | 2024-04-30 2:53PM EDT | 150.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531C00155000 | 2024-04-30 10:59AM EDT | 155.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240531C00160000 | 2024-04-30 3:47PM EDT | 160.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240531C00165000 | 2024-04-30 3:47PM EDT | 165.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240531C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| BA240531C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| BA240531C00180000 | 2024-04-30 3:51PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| BA240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| BA240531C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| BA240531C00195000 | 2024-04-30 3:13PM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BA240531C00200000 | 2024-04-30 2:17PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BA240531C00205000 | 2024-04-30 2:10PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240531C00210000 | 2024-04-30 3:04PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240531C00215000 | 2024-04-24 11:53AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240531C00220000 | 2024-04-29 2:58PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240531P00120000 | 2024-04-29 10:56AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA240531P00130000 | 2024-04-30 3:32PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240531P00135000 | 2024-04-26 1:48PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240531P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240531P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA240531P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BA240531P00155000 | 2024-04-30 3:53PM EDT | 155.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BA240531P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| BA240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| BA240531P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BA240531P00175000 | 2024-04-30 3:45PM EDT | 175.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240531P00180000 | 2024-04-29 1:27PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240531P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00200000 | 2024-04-26 10:27AM EDT | 200.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 210.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
