La bourse ferme dans 7 h 48 min
CAC 40
7 570,79 +67,52 (+0,90 %) Euro Stoxx 50
4 894,52 +55,38 (+1,14 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0700 -0,0009 (-0,09 %) Gold future
2 334,00 -15,10 (-0,64 %) Bitcoin EUR
61 870,07 -37,57 (-0,06 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00100000 | 2024-06-05 11:21AM EDT | 100.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 120.00 | 66.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 36.65 | 41.70 | 0.00 | - | - | 1 | 111.52% |
| BA240628C00145000 | 2024-06-14 2:10PM EDT | 145.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00150000 | 2024-06-14 2:50PM EDT | 150.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00160000 | 2024-06-14 1:21PM EDT | 160.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240628C00165000 | 2024-06-14 2:50PM EDT | 165.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00167500 | 2024-06-14 10:57AM EDT | 167.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BA240628C00170000 | 2024-06-14 3:03PM EDT | 170.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240628C00172500 | 2024-06-14 3:44PM EDT | 172.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240628C00175000 | 2024-06-14 3:30PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| BA240628C00177500 | 2024-06-14 3:59PM EDT | 177.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.20% |
| BA240628C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| BA240628C00182500 | 2024-06-14 3:59PM EDT | 182.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| BA240628C00185000 | 2024-06-14 3:58PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| BA240628C00187500 | 2024-06-14 3:58PM EDT | 187.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| BA240628C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| BA240628C00192500 | 2024-06-14 3:59PM EDT | 192.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| BA240628C00195000 | 2024-06-14 3:57PM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| BA240628C00197500 | 2024-06-14 3:19PM EDT | 197.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| BA240628C00200000 | 2024-06-14 3:23PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| BA240628C00202500 | 2024-06-14 10:51AM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240628C00205000 | 2024-06-14 3:56PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BA240628C00207500 | 2024-06-11 12:47PM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240628C00210000 | 2024-06-14 3:18PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240628C00212500 | 2024-06-10 9:44AM EDT | 212.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240628C00215000 | 2024-06-14 3:57PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BA240628C00220000 | 2024-06-14 3:38PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240628C00225000 | 2024-06-13 11:32AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| BA240628C00230000 | 2024-06-14 9:57AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA240628C00235000 | 2024-06-03 2:28PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240628C00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 83.40% |
| BA240628C00255000 | 2024-06-10 2:26PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240628C00260000 | 2024-06-13 11:06AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00100000 | 2024-06-11 11:37AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240628P00120000 | 2024-06-14 3:39PM EDT | 120.00 | 0.13 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| BA240628P00130000 | 2024-06-14 3:39PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240628P00135000 | 2024-06-14 3:28PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240628P00140000 | 2024-06-14 3:21PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BA240628P00145000 | 2024-06-14 3:42PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240628P00150000 | 2024-06-13 11:10AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| BA240628P00155000 | 2024-06-14 3:23PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BA240628P00160000 | 2024-06-14 3:55PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| BA240628P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| BA240628P00167500 | 2024-06-14 3:59PM EDT | 167.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| BA240628P00170000 | 2024-06-14 3:57PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 6.25% |
| BA240628P00172500 | 2024-06-14 3:59PM EDT | 172.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 3.13% |
| BA240628P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 1.56% |
| BA240628P00177500 | 2024-06-14 3:59PM EDT | 177.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| BA240628P00180000 | 2024-06-14 3:55PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BA240628P00182500 | 2024-06-14 3:59PM EDT | 182.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240628P00185000 | 2024-06-14 3:45PM EDT | 185.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| BA240628P00187500 | 2024-06-14 3:23PM EDT | 187.50 | 12.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240628P00190000 | 2024-06-14 3:44PM EDT | 190.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240628P00192500 | 2024-06-14 2:46PM EDT | 192.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240628P00195000 | 2024-06-14 12:00PM EDT | 195.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240628P00197500 | 2024-06-14 3:23PM EDT | 197.50 | 21.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240628P00200000 | 2024-06-06 1:46PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628P00202500 | 2024-06-12 11:24AM EDT | 202.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628P00205000 | 2024-06-11 11:26AM EDT | 205.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
