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
58 920,61 -1 334,53 (-2,21 %)
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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 95.00 | 83.50 | 82.05 | 91.70 | 0.00 | - | 15 | 17 | 56.56% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 76.15 | 84.75 | 0.00 | - | 1 | 7 | 55.55% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 73.10 | 78.80 | 0.00 | - | 1 | 1 | 52.84% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 70.95 | 74.00 | 0.00 | - | 1 | 1 | 51.75% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 120.00 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 54.57% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 63.00 | 64.20 | 69.95 | 0.00 | - | 2 | 2 | 51.53% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 130.00 | 66.30 | 60.95 | 66.25 | 0.00 | - | 1 | 5 | 50.20% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 135.00 | 61.50 | 56.50 | 60.95 | 0.00 | - | 3 | 22 | 49.88% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 140.00 | 62.70 | 53.40 | 57.05 | 0.00 | - | 6 | 24 | 47.92% |
| BA260618C00150000 | 2024-04-26 12:55PM EDT | 150.00 | 51.34 | 47.70 | 51.85 | +0.84 | +1.66% | 5 | 10 | 47.00% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 46.25 | 49.40 | 0.00 | - | 1 | 1 | 46.59% |
| BA260618C00160000 | 2024-04-25 1:24PM EDT | 160.00 | 43.10 | 44.60 | 47.60 | 0.00 | - | 1 | 4 | 46.81% |
| BA260618C00165000 | 2024-04-24 2:26PM EDT | 165.00 | 41.00 | 41.10 | 45.35 | 0.00 | - | 11 | 115 | 46.44% |
| BA260618C00170000 | 2024-04-25 3:51PM EDT | 170.00 | 40.73 | 36.85 | 41.60 | 0.00 | - | 7 | 38 | 44.38% |
| BA260618C00175000 | 2024-04-24 10:42AM EDT | 175.00 | 41.76 | 36.80 | 38.85 | 0.00 | - | 1 | 21 | 43.35% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 180.00 | 35.50 | 34.30 | 37.45 | 0.00 | - | 2 | 46 | 43.66% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 33.50 | 32.05 | 35.15 | +2.16 | +6.89% | 1 | 11 | 42.96% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 190.00 | 30.66 | 30.00 | 33.50 | 0.00 | - | 2 | 22 | 42.85% |
| BA260618C00195000 | 2024-04-25 3:10PM EDT | 195.00 | 29.21 | 28.15 | 31.50 | 0.00 | - | 2 | 21 | 42.32% |
| BA260618C00200000 | 2024-04-25 2:58PM EDT | 200.00 | 27.70 | 26.00 | 29.40 | 0.00 | - | 10 | 281 | 41.61% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 210.00 | 22.00 | 22.80 | 26.85 | 0.00 | - | 1 | 57 | 41.68% |
| BA260618C00220000 | 2024-04-26 11:31AM EDT | 220.00 | 20.80 | 19.85 | 22.85 | -0.05 | -0.24% | 9 | 38 | 39.98% |
| BA260618C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 18.15 | 17.10 | 19.00 | +0.10 | +0.55% | 1 | 23 | 38.15% |
| BA260618C00240000 | 2024-04-26 12:55PM EDT | 240.00 | 16.71 | 13.25 | 17.90 | +2.81 | +20.22% | 6 | 252 | 38.99% |
| BA260618C00250000 | 2024-04-25 2:46PM EDT | 250.00 | 13.56 | 13.50 | 14.60 | 0.00 | - | 3 | 116 | 37.19% |
| BA260618C00260000 | 2024-04-24 2:06PM EDT | 260.00 | 11.50 | 10.85 | 12.95 | 0.00 | - | 1 | 11 | 36.98% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 270.00 | 9.19 | 9.25 | 11.95 | 0.00 | - | 11 | 12 | 37.37% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 280.00 | 9.05 | 7.85 | 9.90 | 0.00 | - | 10 | 21 | 36.25% |
| BA260618C00290000 | 2024-04-23 11:36AM EDT | 290.00 | 8.59 | 6.60 | 9.00 | 0.00 | - | 1 | 37 | 36.42% |
| BA260618C00300000 | 2024-04-23 2:45PM EDT | 300.00 | 8.59 | 5.75 | 9.65 | 0.00 | - | 2 | 52 | 38.61% |
| BA260618C00310000 | 2024-04-24 9:42AM EDT | 310.00 | 7.00 | 4.75 | 6.30 | 0.00 | - | 2 | 23 | 34.91% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 320.00 | 5.12 | 3.70 | 6.30 | 0.00 | - | 1 | 23 | 36.04% |
| BA260618C00330000 | 2024-04-15 2:45PM EDT | 330.00 | 5.30 | 3.15 | 8.35 | 0.00 | - | 1 | 7 | 40.31% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BA260618C00350000 | 2024-04-24 2:15PM EDT | 350.00 | 3.10 | 3.40 | 4.25 | 0.00 | - | 8 | 285 | 35.39% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00095000 | 2024-04-24 2:44PM EDT | 95.00 | 4.55 | 2.24 | 4.50 | 0.00 | - | 1 | 103 | 35.49% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 5.20 | 3.65 | 9.55 | 0.00 | - | 6 | 30 | 43.62% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 5.85 | 5.75 | 7.20 | -0.55 | -8.59% | 30 | 242 | 36.23% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 6.30 | 6.70 | 8.05 | 0.00 | - | 1 | 3 | 35.19% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 115.00 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 39.13% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 120.00 | 10.30 | 7.95 | 9.90 | 0.00 | - | 2 | 174 | 33.10% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 125.00 | 11.30 | 9.70 | 11.25 | 0.00 | - | 11 | 30 | 32.55% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 130.00 | 11.40 | 10.00 | 12.45 | 0.00 | - | 1 | 5 | 31.66% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 135.00 | 13.30 | 12.65 | 17.00 | 0.00 | - | 300 | 302 | 35.00% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 140.00 | 11.40 | 13.35 | 15.65 | 0.00 | - | 2 | 105 | 30.56% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 145.00 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 29.21% |
| BA260618P00150000 | 2024-04-25 10:38AM EDT | 150.00 | 18.15 | 17.60 | 21.75 | -1.55 | -7.87% | 1 | 560 | 32.25% |
| BA260618P00155000 | 2024-04-24 3:17PM EDT | 155.00 | 20.55 | 17.60 | 21.00 | 0.00 | - | 1 | 35 | 28.57% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 160.00 | 22.00 | 21.40 | 23.35 | 0.00 | - | 1 | 139 | 28.26% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 165.00 | 23.80 | 19.35 | 28.65 | 0.00 | - | 10 | 65 | 30.93% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 27.73 | 24.85 | 27.00 | 0.00 | - | 6 | 16 | 26.15% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 175.00 | 27.07 | 27.35 | 30.45 | 0.00 | - | 2 | 17 | 26.58% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 180.00 | 31.35 | 26.85 | 33.25 | 0.00 | - | 92 | 221 | 26.19% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 35.75 | 31.85 | 34.80 | 0.00 | - | 3 | 13 | 24.38% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 190.00 | 37.82 | 35.85 | 38.90 | 0.00 | - | 15 | 33 | 25.05% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 23.18% |
| BA260618P00200000 | 2024-04-26 10:59AM EDT | 200.00 | 43.11 | 38.40 | 47.50 | -1.89 | -4.20% | 1 | 121 | 26.48% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 50.00 | 47.65 | 50.60 | 0.00 | - | 6 | 17 | 21.27% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 220.00 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 15.35% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 61.55 | 67.80 | 0.00 | - | 6 | 3 | 21.61% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 250.00 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 0.00% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 88.00 | 98.00 | 0.00 | - | 2 | 3 | 26.78% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 22.54% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 290.00 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 300.00 | 117.70 | 128.00 | 138.00 | 0.00 | - | 1 | 0 | 32.06% |
