La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 074,81 +311,93 (+0,49 %)
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’achatpour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 98.00 | 108.00 | 0.00 | - | 2 | 1 | 64.59% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 90.00 | 94.10 | 104.00 | 0.00 | - | - | 28 | 63.54% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 89.00 | 99.00 | 0.00 | - | 4 | 2 | 59.63% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 62.00 | 64.10 | 0.00 | - | 3 | 4 | 51.20% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 58.20 | 59.35 | 0.00 | - | - | 2 | 48.24% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 150.00 | 38.92 | 54.85 | 55.95 | 0.00 | - | - | 1 | 47.29% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 43.25 | 48.30 | 51.35 | 0.00 | - | 1 | 3 | 48.10% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 165.00 | 46.40 | 45.25 | 47.25 | -0.90 | -1.90% | 2 | 4 | 45.87% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 170.00 | 41.00 | 42.10 | 43.15 | 0.00 | - | 2 | 14 | 43.61% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 175.00 | 35.80 | 39.25 | 40.30 | 0.00 | - | - | 3 | 42.89% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 180.00 | 34.05 | 36.60 | 37.60 | 0.00 | - | 5 | 12 | 42.24% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 34.10 | 35.05 | 0.00 | - | 3 | 5 | 41.65% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 34.20 | 31.60 | 32.50 | 0.00 | - | 10 | 10 | 40.96% |
| BA250919C00195000 | 2024-05-20 9:56AM EDT | 195.00 | 29.75 | 29.10 | 30.15 | 0.00 | - | 2 | 7 | 40.39% |
| BA250919C00200000 | 2024-05-20 3:26PM EDT | 200.00 | 27.31 | 26.95 | 27.85 | -1.07 | -3.77% | 1 | 43 | 39.76% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 21.46 | 23.05 | 23.75 | 0.00 | - | 2 | 3 | 38.75% |
| BA250919C00220000 | 2024-05-21 12:49PM EDT | 220.00 | 19.77 | 19.60 | 20.25 | +2.65 | +15.48% | 1 | 4 | 38.01% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 230.00 | 15.70 | 16.20 | 17.10 | 0.00 | - | 1 | 8 | 37.24% |
| BA250919C00240000 | 2024-05-20 3:26PM EDT | 240.00 | 13.96 | 13.55 | 14.30 | -0.79 | -5.36% | 2 | 37 | 36.47% |
| BA250919C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 11.76 | 11.40 | 12.20 | -0.62 | -5.01% | 1 | 41 | 36.20% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 9.50 | 10.20 | 0.00 | - | 2 | 66 | 35.68% |
Options de ventepour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-21 9:32AM EDT | 90.00 | 1.77 | 0.90 | 8.35 | +0.33 | +22.92% | 5 | 1 | 53.39% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 95.00 | 2.46 | 0.42 | 8.65 | 0.00 | - | 1 | 4 | 61.92% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 100.00 | 2.28 | 0.96 | 2.28 | 0.00 | - | - | 1 | 38.54% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 2.58 | 2.96 | 0.00 | - | 25 | 25 | 35.97% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 1.88 | 4.95 | 0.00 | - | 97 | 102 | 33.99% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 6.30 | 6.70 | 0.00 | - | 3 | 153 | 32.68% |
| BA250919P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 7.90 | 7.35 | 7.75 | 0.00 | - | - | 3 | 32.08% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 10.48 | 9.40 | 10.15 | 0.00 | - | 1 | 4 | 30.84% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 11.05 | 11.55 | 0.00 | - | - | 1 | 30.26% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 12.55 | 13.10 | 0.00 | - | 1 | 2 | 29.71% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 165.00 | 15.07 | 14.20 | 15.60 | -0.98 | -6.11% | 9 | 6 | 30.24% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 180.00 | 22.30 | 20.00 | 20.70 | 0.00 | - | 10 | 11 | 27.51% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 24.60 | 26.90 | 0.00 | - | 2 | 1 | 28.17% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 26.20 | 27.95 | 0.00 | - | 1 | 21 | 25.80% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 29.90 | 32.45 | 0.00 | - | 4 | 5 | 27.31% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.10 | 52.45 | 0.00 | - | 2 | 1 | 24.43% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 56.15 | 59.10 | 0.00 | - | - | 7 | 21.49% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 63.10 | 69.60 | 0.00 | - | - | 0 | 24.49% |
