La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 879,97 -1 340,54 (-2,23 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-04-26 12:56PM EDT | 90.00 | 88.90 | 87.05 | 90.40 | -3.10 | -3.37% | 32 | 10 | 60.25% |
| BA260116C00095000 | 2024-04-10 11:38AM EDT | 95.00 | 90.80 | 82.70 | 86.40 | 0.00 | - | 1 | 2 | 58.15% |
| BA260116C00100000 | 2024-04-26 9:30AM EDT | 100.00 | 79.91 | 79.00 | 82.15 | +0.06 | +0.08% | 1 | 158 | 56.47% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 105.00 | 82.50 | 75.55 | 78.80 | 0.00 | - | 1 | 15 | 55.84% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 82.60 | 71.15 | 74.60 | 0.00 | - | 20 | 34 | 53.47% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 115.00 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 57.83% |
| BA260116C00120000 | 2024-04-23 3:40PM EDT | 120.00 | 68.50 | 64.10 | 66.10 | 0.00 | - | 1 | 52 | 50.17% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 125.00 | 63.67 | 60.55 | 63.15 | 0.00 | - | 9 | 17 | 51.45% |
| BA260116C00130000 | 2024-04-25 3:27PM EDT | 130.00 | 58.95 | 56.80 | 59.15 | 0.00 | - | 14 | 143 | 49.43% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 135.00 | 77.83 | 55.05 | 55.85 | 0.00 | - | 9 | 22 | 48.40% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 50.80 | 52.65 | 0.00 | - | 125 | 137 | 47.41% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 86.99% |
| BA260116C00150000 | 2024-04-26 10:41AM EDT | 150.00 | 45.70 | 45.60 | 47.60 | +0.30 | +0.66% | 2 | 241 | 46.93% |
| BA260116C00155000 | 2024-03-12 3:44PM EDT | 155.00 | 57.66 | 47.85 | 49.20 | 0.00 | - | 1 | 8 | 50.84% |
| BA260116C00160000 | 2024-04-26 1:31PM EDT | 160.00 | 41.29 | 40.25 | 41.30 | +0.54 | +1.33% | 1 | 265 | 44.44% |
| BA260116C00165000 | 2024-04-26 1:40PM EDT | 165.00 | 38.50 | 37.35 | 38.35 | +2.50 | +6.94% | 10 | 216 | 43.33% |
| BA260116C00170000 | 2024-04-26 12:30PM EDT | 170.00 | 34.35 | 35.10 | 35.95 | +0.68 | +2.02% | 8 | 214 | 42.78% |
| BA260116C00175000 | 2024-04-26 11:13AM EDT | 175.00 | 32.30 | 32.00 | 34.00 | +2.78 | +9.42% | 2 | 351 | 42.65% |
| BA260116C00180000 | 2024-04-26 11:58AM EDT | 180.00 | 30.10 | 30.45 | 31.30 | +1.10 | +3.79% | 3 | 464 | 41.56% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 26.10 | 27.40 | 28.95 | 0.00 | - | 1 | 159 | 40.77% |
| BA260116C00190000 | 2024-04-25 3:32PM EDT | 190.00 | 27.00 | 25.85 | 26.90 | 0.00 | - | 7 | 523 | 40.23% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 195.00 | 23.00 | 23.50 | 26.55 | 0.00 | - | 1 | 181 | 41.53% |
| BA260116C00200000 | 2024-04-26 2:51PM EDT | 200.00 | 22.85 | 22.65 | 23.65 | +0.35 | +1.56% | 43 | 1,313 | 39.82% |
| BA260116C00210000 | 2024-04-25 1:47PM EDT | 210.00 | 18.47 | 17.85 | 20.75 | 0.00 | - | 33 | 338 | 39.45% |
| BA260116C00220000 | 2024-04-26 12:55PM EDT | 220.00 | 17.11 | 15.90 | 16.90 | +0.36 | +2.15% | 48 | 406 | 37.59% |
| BA260116C00230000 | 2024-04-26 1:11PM EDT | 230.00 | 14.45 | 14.00 | 14.35 | +0.70 | +5.09% | 7 | 286 | 36.89% |
| BA260116C00240000 | 2024-04-26 3:27PM EDT | 240.00 | 12.08 | 11.90 | 12.25 | -0.12 | -0.98% | 25 | 685 | 36.40% |
| BA260116C00250000 | 2024-04-26 3:48PM EDT | 250.00 | 10.23 | 9.95 | 10.35 | -0.07 | -0.68% | 28 | 1,124 | 35.85% |
| BA260116C00260000 | 2024-04-25 10:42AM EDT | 260.00 | 7.20 | 8.40 | 8.80 | 0.00 | - | 2 | 1,163 | 35.47% |
| BA260116C00270000 | 2024-04-26 3:49PM EDT | 270.00 | 7.15 | 7.15 | 7.50 | +0.95 | +15.32% | 3 | 728 | 35.18% |
| BA260116C00280000 | 2024-04-26 12:49PM EDT | 280.00 | 6.10 | 4.90 | 6.40 | +0.08 | +1.33% | 1 | 153 | 34.93% |
| BA260116C00290000 | 2024-04-25 1:48PM EDT | 290.00 | 4.92 | 5.10 | 6.75 | 0.00 | - | 3 | 3,264 | 36.99% |
| BA260116C00300000 | 2024-04-26 12:54PM EDT | 300.00 | 4.55 | 4.25 | 4.60 | 0.00 | - | 254 | 2,230 | 34.41% |
| BA260116C00310000 | 2024-04-25 12:12PM EDT | 310.00 | 3.20 | 2.89 | 4.90 | 0.00 | - | 1 | 167 | 36.28% |
| BA260116C00320000 | 2024-04-25 2:14PM EDT | 320.00 | 3.60 | 2.77 | 3.35 | +0.35 | +10.77% | 2 | 541 | 34.09% |
| BA260116C00330000 | 2024-04-25 3:24PM EDT | 330.00 | 2.86 | 2.62 | 3.40 | 0.00 | - | 2 | 145 | 35.33% |
| BA260116C00340000 | 2024-04-25 3:10PM EDT | 340.00 | 2.41 | 2.23 | 2.60 | 0.00 | - | 13 | 204 | 34.29% |
| BA260116C00350000 | 2024-04-26 9:59AM EDT | 350.00 | 2.00 | 1.80 | 2.31 | -0.06 | -2.91% | 1 | 400 | 34.43% |
| BA260116C00360000 | 2024-04-25 3:20PM EDT | 360.00 | 1.74 | 1.62 | 2.01 | 0.00 | - | 2 | 44 | 34.41% |
| BA260116C00370000 | 2024-04-25 3:24PM EDT | 370.00 | 1.53 | 1.10 | 2.42 | 0.00 | - | 4 | 110 | 36.63% |
| BA260116C00380000 | 2024-04-25 3:20PM EDT | 380.00 | 1.29 | 1.05 | 1.59 | 0.00 | - | 2 | 204 | 34.63% |
| BA260116C00390000 | 2024-04-26 3:38PM EDT | 390.00 | 1.10 | 1.05 | 1.23 | +0.15 | +15.79% | 11 | 596 | 33.90% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-04-25 12:04PM EDT | 90.00 | 3.15 | 2.14 | 2.94 | 0.00 | - | 21 | 1,487 | 37.48% |
| BA260116P00095000 | 2024-04-24 2:58PM EDT | 95.00 | 3.45 | 3.20 | 3.40 | -0.15 | -4.17% | 5 | 104 | 36.29% |
| BA260116P00100000 | 2024-04-25 10:55AM EDT | 100.00 | 4.55 | 3.80 | 4.05 | 0.00 | - | 3 | 559 | 35.52% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 4.90 | 4.60 | 4.85 | 0.00 | - | 600 | 688 | 34.94% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 110.00 | 6.00 | 5.40 | 5.65 | 0.00 | - | 2 | 364 | 34.15% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 115.00 | 7.00 | 5.80 | 6.55 | 0.00 | - | 1 | 49 | 33.39% |
| BA260116P00120000 | 2024-04-25 2:56PM EDT | 120.00 | 7.80 | 7.35 | 7.65 | 0.00 | - | 2 | 709 | 32.85% |
| BA260116P00125000 | 2024-04-26 3:17PM EDT | 125.00 | 8.65 | 7.35 | 9.70 | -1.05 | -10.82% | 2 | 213 | 33.72% |
| BA260116P00130000 | 2024-04-26 11:46AM EDT | 130.00 | 10.05 | 9.00 | 10.05 | -0.20 | -1.95% | 2 | 410 | 31.53% |
| BA260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 12.80 | 10.05 | 12.35 | 0.00 | - | 3 | 427 | 32.27% |
| BA260116P00140000 | 2024-04-26 1:09PM EDT | 140.00 | 12.60 | 12.55 | 12.90 | -0.35 | -2.70% | 5 | 1,022 | 30.23% |
| BA260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 16.20 | 14.15 | 15.60 | 0.00 | - | 13 | 996 | 31.04% |
| BA260116P00150000 | 2024-04-26 9:57AM EDT | 150.00 | 16.35 | 14.75 | 16.25 | +0.05 | +0.31% | 1 | 3,882 | 28.94% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 19.70 | 17.75 | 19.25 | 0.00 | - | 3 | 685 | 29.69% |
| BA260116P00160000 | 2024-04-26 12:53PM EDT | 160.00 | 19.95 | 19.75 | 20.10 | -0.55 | -2.68% | 10 | 2,135 | 27.62% |
| BA260116P00165000 | 2024-04-26 11:49AM EDT | 165.00 | 22.40 | 20.65 | 23.50 | -0.60 | -2.61% | 1 | 188 | 28.43% |
| BA260116P00170000 | 2024-04-25 12:54PM EDT | 170.00 | 26.35 | 24.20 | 25.10 | 0.00 | - | 14 | 1,763 | 26.96% |
| BA260116P00175000 | 2024-04-26 3:47PM EDT | 175.00 | 26.71 | 26.60 | 27.95 | -3.34 | -11.11% | 1 | 587 | 26.77% |
| BA260116P00180000 | 2024-04-25 12:16PM EDT | 180.00 | 32.13 | 28.00 | 30.85 | 0.00 | - | 11 | 1,403 | 26.45% |
| BA260116P00185000 | 2024-04-24 1:14PM EDT | 185.00 | 32.70 | 31.90 | 34.00 | 0.00 | - | 34 | 176 | 26.26% |
| BA260116P00190000 | 2024-04-25 12:42PM EDT | 190.00 | 37.60 | 34.80 | 36.10 | 0.00 | - | 5 | 202 | 24.67% |
| BA260116P00195000 | 2024-04-25 12:48PM EDT | 195.00 | 40.70 | 37.10 | 39.00 | 0.00 | - | 1 | 340 | 23.80% |
| BA260116P00200000 | 2024-04-26 11:18AM EDT | 200.00 | 41.50 | 41.10 | 41.95 | -0.12 | -0.29% | 5 | 817 | 22.77% |
| BA260116P00210000 | 2024-04-24 12:13PM EDT | 210.00 | 48.65 | 47.40 | 49.80 | 0.00 | - | 15 | 687 | 22.62% |
| BA260116P00220000 | 2024-04-26 12:55PM EDT | 220.00 | 55.16 | 55.00 | 56.00 | -2.76 | -4.77% | 4 | 613 | 18.96% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 230.00 | 64.52 | 63.10 | 65.90 | 0.00 | - | 13 | 224 | 20.72% |
| BA260116P00240000 | 2024-04-26 11:12AM EDT | 240.00 | 73.69 | 71.50 | 73.80 | -0.41 | -0.55% | 2 | 374 | 17.24% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 250.00 | 82.67 | 82.00 | 84.25 | -2.13 | -2.51% | 10 | 37 | 20.15% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 90.90 | 94.40 | 0.00 | - | 19 | 1 | 22.05% |
| BA260116P00270000 | 2024-04-17 3:57PM EDT | 270.00 | 103.10 | 100.95 | 104.70 | +3.46 | +3.47% | 1 | 1 | 24.29% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 0.00% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 29.65% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 163.00 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 390.00 | 221.84 | 218.25 | 227.15 | 0.00 | - | 1 | 0 | 43.74% |
