Marchés français ouverture 6 h 6 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 658,94 -261,32 (-0,67 %) EUR/USD
1,0868 -0,0001 (-0,01 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 125,85 -745,81 (-1,23 %)
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 :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 52.60 | 54.50 | 0.00 | - | 1 | 1 | 82.57% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 37.75 | 39.65 | 0.00 | - | - | 20 | 63.16% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 150.00 | 34.23 | 32.75 | 34.65 | +2.68 | +8.49% | 10 | 49 | 55.71% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 155.00 | 28.61 | 27.75 | 29.70 | +9.81 | +52.18% | 1 | 1 | 61.40% |
| BA240607C00160000 | 2024-05-16 1:08PM EDT | 160.00 | 23.05 | 23.00 | 24.85 | +2.30 | +11.08% | 4 | 54 | 54.42% |
| BA240607C00165000 | 2024-05-16 3:33PM EDT | 165.00 | 19.15 | 18.40 | 20.10 | +5.80 | +43.45% | 7 | 38 | 47.97% |
| BA240607C00170000 | 2024-05-16 3:15PM EDT | 170.00 | 14.12 | 14.25 | 18.95 | +4.12 | +41.20% | 5 | 159 | 65.52% |
| BA240607C00175000 | 2024-05-16 2:50PM EDT | 175.00 | 10.28 | 10.15 | 10.95 | +3.08 | +42.78% | 31 | 145 | 35.21% |
| BA240607C00180000 | 2024-05-16 3:44PM EDT | 180.00 | 7.78 | 6.95 | 7.50 | +3.45 | +79.68% | 115 | 253 | 33.22% |
| BA240607C00185000 | 2024-05-16 3:56PM EDT | 185.00 | 4.95 | 4.60 | 5.05 | +2.40 | +94.12% | 235 | 512 | 33.39% |
| BA240607C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 3.06 | 2.74 | 2.98 | +1.61 | +111.03% | 194 | 430 | 31.97% |
| BA240607C00195000 | 2024-05-16 3:52PM EDT | 195.00 | 1.74 | 1.55 | 1.87 | +0.93 | +114.81% | 232 | 249 | 32.91% |
| BA240607C00200000 | 2024-05-16 3:52PM EDT | 200.00 | 1.02 | 0.88 | 0.99 | +0.57 | +126.67% | 132 | 858 | 32.25% |
| BA240607C00205000 | 2024-05-16 3:58PM EDT | 205.00 | 0.56 | 0.32 | 0.59 | +0.26 | +86.67% | 70 | 262 | 33.28% |
| BA240607C00210000 | 2024-05-16 3:58PM EDT | 210.00 | 0.33 | 0.29 | 0.36 | +0.09 | +37.50% | 106 | 293 | 34.47% |
| BA240607C00215000 | 2024-05-16 3:20PM EDT | 215.00 | 0.21 | 0.12 | 0.42 | +0.02 | +10.53% | 4 | 17 | 40.23% |
| BA240607C00220000 | 2024-05-16 3:58PM EDT | 220.00 | 0.12 | 0.05 | 0.19 | -0.03 | -20.00% | 1 | 12 | 38.72% |
| BA240607C00225000 | 2024-05-16 3:14PM EDT | 225.00 | 0.10 | 0.04 | 0.32 | -0.03 | -23.08% | 5 | 15 | 46.48% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | - | 10 | 202.39% |
| BA240607P00100000 | 2024-05-15 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 78.13% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 120.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 131.84% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 65.82% |
| BA240607P00130000 | 2024-05-15 3:12PM EDT | 130.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 7 | 64.26% |
| BA240607P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.06 | 0.01 | 0.27 | -0.03 | -33.33% | 65 | 281 | 58.59% |
| BA240607P00140000 | 2024-05-16 3:38PM EDT | 140.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 5 | 67 | 52.93% |
| BA240607P00145000 | 2024-05-15 2:55PM EDT | 145.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 2 | 29 | 45.31% |
| BA240607P00150000 | 2024-05-16 2:34PM EDT | 150.00 | 0.08 | 0.05 | 0.27 | -0.08 | -50.00% | 16 | 305 | 45.22% |
| BA240607P00155000 | 2024-05-16 3:48PM EDT | 155.00 | 0.13 | 0.13 | 0.20 | -0.18 | -58.06% | 169 | 1,017 | 36.87% |
| BA240607P00160000 | 2024-05-16 3:55PM EDT | 160.00 | 0.28 | 0.17 | 0.28 | -0.30 | -51.72% | 132 | 382 | 32.96% |
| BA240607P00165000 | 2024-05-16 3:48PM EDT | 165.00 | 0.51 | 0.49 | 0.73 | -0.66 | -56.41% | 87 | 487 | 33.72% |
| BA240607P00170000 | 2024-05-16 3:55PM EDT | 170.00 | 1.01 | 1.01 | 1.28 | -1.31 | -56.47% | 170 | 419 | 31.79% |
| BA240607P00175000 | 2024-05-16 3:55PM EDT | 175.00 | 1.94 | 1.98 | 2.34 | -2.21 | -53.25% | 162 | 324 | 30.91% |
| BA240607P00180000 | 2024-05-16 3:26PM EDT | 180.00 | 3.47 | 3.45 | 3.85 | -2.98 | -46.20% | 254 | 238 | 29.25% |
| BA240607P00185000 | 2024-05-16 3:00PM EDT | 185.00 | 6.35 | 6.00 | 6.40 | -2.35 | -27.01% | 23 | 69 | 29.52% |
| BA240607P00190000 | 2024-05-16 3:50PM EDT | 190.00 | 8.85 | 9.10 | 9.90 | -4.72 | -34.78% | 1 | 41 | 31.24% |
| BA240607P00195000 | 2024-05-10 11:17AM EDT | 195.00 | 15.89 | 12.35 | 13.75 | 0.00 | - | 1 | 6 | 31.71% |
| BA240607P00200000 | 2024-05-14 3:24PM EDT | 200.00 | 19.47 | 16.60 | 18.00 | 0.00 | - | 3 | 3 | 31.96% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 21.10 | 22.95 | 0.00 | - | 1 | 0 | 37.31% |
| BA240607P00210000 | 2024-05-01 10:03AM EDT | 210.00 | 40.75 | 26.00 | 27.85 | 0.00 | - | - | 1 | 41.50% |
| BA240607P00215000 | 2024-05-15 3:44PM EDT | 215.00 | 37.71 | 31.05 | 32.65 | 0.00 | - | 1 | 2 | 43.60% |
