Marchés français ouverture 7 h 50 min
Dow Jones
31 391,52-143,99(-0,46 %)Nasdaq
13 358,79-230,04(-1,69 %)Nikkei 225
29 408,170,00(0,00 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,14-1,25 (-0,56 %)
À la clôture : 4:00PM EST
224,80 +1,66 (0,74 %)
Échanges après Bourse : 7:10PM EST
Options d’achatpour5 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210305C00110000 | 2021-03-02 9:41AM EST | 110.00 | 112.50 | 112.30 | 114.20 | -2.20 | -1.92% | 1 | 4 | 320.31% |
| BA210305C00115000 | 2021-02-24 9:45AM EST | 115.00 | 100.90 | 107.25 | 109.20 | 0.00 | - | - | 2 | 292.97% |
| BA210305C00130000 | 2021-02-26 9:30AM EST | 130.00 | 86.50 | 92.25 | 94.20 | 0.00 | - | 1 | 5 | 242.19% |
| BA210305C00135000 | 2021-02-25 2:16PM EST | 135.00 | 86.15 | 87.30 | 89.20 | 0.00 | - | - | 1 | 233.98% |
| BA210305C00145000 | 2021-02-24 1:35PM EST | 145.00 | 82.90 | 77.30 | 79.20 | 0.00 | - | 4 | 4 | 203.91% |
| BA210305C00147000 | 2021-02-26 9:30AM EST | 147.00 | 69.60 | 75.30 | 77.20 | 0.00 | - | 1 | 1 | 198.05% |
| BA210305C00148000 | 2021-02-26 9:31AM EST | 148.00 | 70.75 | 74.30 | 76.20 | 0.00 | - | 6 | 6 | 194.92% |
| BA210305C00149000 | 2021-02-26 9:37AM EST | 149.00 | 70.15 | 73.30 | 75.20 | 0.00 | - | 8 | 8 | 192.19% |
| BA210305C00150000 | 2021-02-25 3:22PM EST | 150.00 | 67.35 | 72.30 | 74.20 | 0.00 | - | - | 10 | 189.45% |
| BA210305C00155000 | 2021-02-23 11:34AM EST | 155.00 | 57.70 | 67.30 | 69.20 | 0.00 | - | 6 | 7 | 175.39% |
| BA210305C00160000 | 2021-02-22 10:12AM EST | 160.00 | 64.05 | 62.30 | 64.20 | +8.20 | +14.68% | 1 | 15 | 161.52% |
| BA210305C00167500 | 2021-03-01 10:57AM EST | 167.50 | 56.90 | 54.80 | 56.70 | -0.87 | -1.51% | 2 | 1 | 141.60% |
| BA210305C00170000 | 2021-03-02 3:59PM EST | 170.00 | 53.50 | 52.90 | 54.00 | -1.00 | -1.83% | 664 | 3,261 | 158.11% |
| BA210305C00175000 | 2021-03-01 3:29PM EST | 175.00 | 48.83 | 47.30 | 49.20 | 0.00 | - | 6 | 31 | 122.27% |
| BA210305C00177500 | 2021-02-19 9:44AM EST | 177.50 | 32.94 | 44.80 | 46.70 | 0.00 | - | 1 | 1 | 116.02% |
| BA210305C00180000 | 2021-03-02 1:12PM EST | 180.00 | 44.55 | 42.30 | 44.25 | +2.90 | +6.96% | 1 | 68 | 113.09% |
| BA210305C00182500 | 2021-02-26 9:40AM EST | 182.50 | 36.50 | 39.80 | 41.75 | 0.00 | - | 1 | 2 | 106.84% |
| BA210305C00185000 | 2021-03-01 1:46PM EST | 185.00 | 38.60 | 37.30 | 39.25 | 0.00 | - | 9 | 33 | 100.59% |
| BA210305C00187500 | 2021-02-26 2:41PM EST | 187.50 | 25.05 | 34.80 | 36.75 | 0.00 | - | 2 | 8 | 94.34% |
| BA210305C00190000 | 2021-03-02 10:07AM EST | 190.00 | 35.82 | 32.35 | 34.25 | +0.79 | +2.26% | 2 | 53 | 90.43% |
| BA210305C00192500 | 2021-03-01 12:57PM EST | 192.50 | 29.50 | 29.85 | 31.80 | 0.00 | - | 7 | 38 | 86.33% |
| BA210305C00195000 | 2021-03-02 11:13AM EST | 195.00 | 29.88 | 27.40 | 29.15 | -0.12 | -0.40% | 22 | 119 | 75.78% |
| BA210305C00197500 | 2021-03-01 12:02PM EST | 197.50 | 26.07 | 24.90 | 26.80 | 0.00 | - | 6 | 38 | 75.20% |
| BA210305C00200000 | 2021-03-02 10:39AM EST | 200.00 | 23.35 | 22.40 | 23.65 | -0.61 | -2.55% | 8 | 491 | 82.81% |
| BA210305C00202500 | 2021-03-01 3:57PM EST | 202.50 | 21.55 | 19.95 | 21.35 | 0.00 | - | 755 | 334 | 81.98% |
| BA210305C00205000 | 2021-03-02 12:34PM EST | 205.00 | 18.98 | 17.80 | 18.85 | -0.77 | -3.90% | 524 | 758 | 54.49% |
| BA210305C00207500 | 2021-03-02 11:26AM EST | 207.50 | 17.65 | 15.65 | 17.00 | +0.18 | +1.03% | 22 | 324 | 65.58% |
| BA210305C00210000 | 2021-03-02 3:59PM EST | 210.00 | 13.73 | 13.20 | 13.90 | -0.77 | -5.31% | 648 | 2,001 | 59.42% |
| BA210305C00212500 | 2021-03-02 3:22PM EST | 212.50 | 12.00 | 11.05 | 11.75 | -0.40 | -3.23% | 34 | 1,354 | 51.17% |
| BA210305C00215000 | 2021-03-02 3:35PM EST | 215.00 | 9.63 | 8.75 | 9.45 | -0.62 | -6.05% | 590 | 1,452 | 52.73% |
| BA210305C00217500 | 2021-03-02 2:03PM EST | 217.50 | 7.75 | 6.90 | 7.60 | -0.50 | -6.06% | 189 | 1,734 | 52.59% |
| BA210305C00220000 | 2021-03-02 3:55PM EST | 220.00 | 5.42 | 4.75 | 5.50 | -0.73 | -11.87% | 2,422 | 4,656 | 46.44% |
| BA210305C00222500 | 2021-03-02 3:56PM EST | 222.50 | 3.95 | 3.65 | 4.00 | -0.87 | -18.05% | 2,135 | 2,706 | 45.56% |
| BA210305C00225000 | 2021-03-02 3:59PM EST | 225.00 | 2.65 | 2.50 | 2.75 | -0.92 | -25.77% | 17,001 | 8,467 | 44.48% |
| BA210305C00227500 | 2021-03-02 3:59PM EST | 227.50 | 1.85 | 1.75 | 2.04 | -0.89 | -32.48% | 9,038 | 2,236 | 47.02% |
| BA210305C00230000 | 2021-03-02 3:59PM EST | 230.00 | 1.28 | 1.20 | 1.34 | -0.67 | -34.36% | 29,236 | 13,574 | 46.78% |
| BA210305C00232500 | 2021-03-02 3:59PM EST | 232.50 | 0.86 | 0.83 | 0.92 | -0.57 | -39.86% | 2,853 | 2,949 | 48.05% |
| BA210305C00235000 | 2021-03-02 3:59PM EST | 235.00 | 0.65 | 0.58 | 0.70 | -0.41 | -38.68% | 10,141 | 5,180 | 51.03% |
| BA210305C00237500 | 2021-03-02 3:57PM EST | 237.50 | 0.46 | 0.45 | 0.50 | -0.34 | -42.50% | 2,612 | 1,269 | 52.15% |
| BA210305C00240000 | 2021-03-02 3:59PM EST | 240.00 | 0.36 | 0.34 | 0.38 | -0.23 | -38.98% | 2,759 | 7,243 | 54.69% |
| BA210305C00242500 | 2021-03-02 3:58PM EST | 242.50 | 0.28 | 0.28 | 0.31 | -0.17 | -37.78% | 973 | 439 | 57.91% |
| BA210305C00245000 | 2021-03-02 3:56PM EST | 245.00 | 0.21 | 0.20 | 0.25 | -0.15 | -41.67% | 753 | 1,925 | 60.16% |
| BA210305C00247500 | 2021-03-02 3:58PM EST | 247.50 | 0.19 | 0.05 | 0.29 | -0.11 | -36.67% | 242 | 250 | 62.11% |
| BA210305C00250000 | 2021-03-02 3:58PM EST | 250.00 | 0.15 | 0.14 | 0.18 | -0.09 | -37.50% | 3,237 | 5,882 | 66.21% |
| BA210305C00252500 | 2021-03-02 3:49PM EST | 252.50 | 0.12 | 0.07 | 0.13 | -0.07 | -36.84% | 93 | 239 | 65.82% |
| BA210305C00255000 | 2021-03-02 3:48PM EST | 255.00 | 0.10 | 0.09 | 0.27 | -0.05 | -33.33% | 233 | 858 | 77.15% |
| BA210305C00260000 | 2021-03-02 3:58PM EST | 260.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 582 | 1,975 | 76.95% |
| BA210305C00265000 | 2021-03-02 3:00PM EST | 265.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 200 | 837 | 78.52% |
| BA210305C00270000 | 2021-03-02 3:56PM EST | 270.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 238 | 695 | 87.11% |
| BA210305C00275000 | 2021-03-02 3:56PM EST | 275.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 108 | 391 | 89.06% |
| BA210305C00280000 | 2021-03-02 1:10PM EST | 280.00 | 0.03 | 0.02 | 0.16 | -0.03 | -50.00% | 36 | 3,705 | 108.79% |
| BA210305C00285000 | 2021-03-01 3:37PM EST | 285.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 54 | 225 | 105.47% |
| BA210305C00290000 | 2021-03-02 1:19PM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 161 | 101.56% |
| BA210305C00295000 | 2021-03-02 1:39PM EST | 295.00 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 6 | 70 | 133.20% |
| BA210305C00300000 | 2021-03-02 10:41AM EST | 300.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 3 | 280 | 131.25% |
| BA210305C00305000 | 2021-03-01 3:07PM EST | 305.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 125.00% |
| BA210305C00310000 | 2021-03-01 3:39PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 345 | 112.50% |
| BA210305C00315000 | 2021-03-01 10:05AM EST | 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 270 | 118.75% |
| BA210305C00320000 | 2021-03-01 1:35PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 384 | 125.00% |
Options de ventepour5 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210305P00105000 | 2021-02-22 11:21AM EST | 105.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 5 | 300.00% |
| BA210305P00120000 | 2021-02-25 3:43PM EST | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 225.00% |
| BA210305P00125000 | 2021-02-25 3:11PM EST | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 209.38% |
| BA210305P00130000 | 2021-02-22 2:06PM EST | 130.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 6 | 225.78% |
| BA210305P00135000 | 2021-02-18 11:36AM EST | 135.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 239.06% |
| BA210305P00140000 | 2021-02-26 12:48PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 17 | 199.22% |
| BA210305P00145000 | 2021-02-26 11:32AM EST | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 111 | 150.00% |
| BA210305P00147000 | 2021-02-26 1:23PM EST | 147.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 170.31% |
| BA210305P00149000 | 2021-02-26 1:22PM EST | 149.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 140.63% |
| BA210305P00150000 | 2021-03-01 10:46AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 63 | 137.50% |
| BA210305P00155000 | 2021-03-01 10:24AM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 230 | 212 | 135.94% |
| BA210305P00160000 | 2021-03-02 12:45PM EST | 160.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 76 | 262 | 132.81% |
| BA210305P00165000 | 2021-03-02 2:41PM EST | 165.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 251 | 308 | 131.25% |
| BA210305P00167500 | 2021-03-01 3:19PM EST | 167.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 37 | 137.89% |
| BA210305P00170000 | 2021-03-01 3:33PM EST | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 272 | 96.88% |
| BA210305P00172500 | 2021-03-02 3:46PM EST | 172.50 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 4 | 83 | 127.93% |
| BA210305P00175000 | 2021-03-02 1:49PM EST | 175.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 35 | 225 | 99.61% |
| BA210305P00177500 | 2021-03-01 10:51AM EST | 177.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 270 | 96.88% |
| BA210305P00180000 | 2021-03-02 10:44AM EST | 180.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 614 | 91.41% |
| BA210305P00182500 | 2021-03-02 3:28PM EST | 182.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 262 | 84.38% |
| BA210305P00185000 | 2021-03-02 3:55PM EST | 185.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 52 | 480 | 85.16% |
| BA210305P00187500 | 2021-03-02 12:02PM EST | 187.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 34 | 350 | 78.52% |
| BA210305P00190000 | 2021-03-02 3:49PM EST | 190.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 135 | 1,218 | 75.78% |
| BA210305P00192500 | 2021-03-02 2:52PM EST | 192.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 105 | 567 | 71.88% |
| BA210305P00195000 | 2021-03-02 2:41PM EST | 195.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 159 | 4,357 | 70.70% |
| BA210305P00197500 | 2021-03-02 3:53PM EST | 197.50 | 0.08 | 0.09 | 0.26 | -0.05 | -38.46% | 203 | 3,676 | 72.85% |
| BA210305P00200000 | 2021-03-02 3:47PM EST | 200.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 297 | 5,130 | 61.52% |
| BA210305P00202500 | 2021-03-02 3:56PM EST | 202.50 | 0.17 | 0.10 | 0.32 | -0.03 | -15.00% | 249 | 1,752 | 62.31% |
| BA210305P00205000 | 2021-03-02 3:56PM EST | 205.00 | 0.20 | 0.16 | 0.27 | -0.05 | -20.00% | 783 | 2,599 | 56.06% |
| BA210305P00207500 | 2021-03-02 3:52PM EST | 207.50 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 257 | 1,538 | 52.64% |
| BA210305P00210000 | 2021-03-02 3:59PM EST | 210.00 | 0.41 | 0.38 | 0.43 | -0.03 | -6.82% | 1,210 | 2,179 | 50.59% |
| BA210305P00212500 | 2021-03-02 3:57PM EST | 212.50 | 0.57 | 0.56 | 0.75 | -0.08 | -12.31% | 381 | 1,258 | 50.98% |
| BA210305P00215000 | 2021-03-02 3:59PM EST | 215.00 | 0.92 | 0.84 | 1.00 | -0.01 | -1.08% | 1,767 | 1,502 | 47.27% |
| BA210305P00217500 | 2021-03-02 3:59PM EST | 217.50 | 1.36 | 1.26 | 1.45 | -0.06 | -4.23% | 760 | 1,570 | 45.02% |
| BA210305P00220000 | 2021-03-02 3:59PM EST | 220.00 | 2.10 | 2.04 | 2.25 | +0.02 | +0.96% | 3,779 | 2,920 | 44.97% |
| BA210305P00222500 | 2021-03-02 3:59PM EST | 222.50 | 3.10 | 2.96 | 3.20 | +0.12 | +4.03% | 1,404 | 913 | 43.56% |
| BA210305P00225000 | 2021-03-02 3:59PM EST | 225.00 | 4.45 | 4.20 | 4.50 | +0.25 | +5.95% | 2,304 | 1,549 | 43.09% |
| BA210305P00227500 | 2021-03-02 3:16PM EST | 227.50 | 5.30 | 5.85 | 6.30 | -0.80 | -13.11% | 500 | 550 | 45.65% |
| BA210305P00230000 | 2021-03-02 3:27PM EST | 230.00 | 7.70 | 7.55 | 8.25 | -0.10 | -1.28% | 222 | 415 | 47.56% |
| BA210305P00232500 | 2021-03-02 1:00PM EST | 232.50 | 8.70 | 9.65 | 10.75 | -1.25 | -12.56% | 13 | 415 | 56.40% |
| BA210305P00235000 | 2021-03-02 3:06PM EST | 235.00 | 10.88 | 11.55 | 12.70 | -0.82 | -7.01% | 51 | 199 | 54.10% |
| BA210305P00237500 | 2021-03-02 2:51PM EST | 237.50 | 13.30 | 13.80 | 15.65 | -0.11 | -0.82% | 7 | 23 | 70.65% |
| BA210305P00240000 | 2021-03-02 12:43PM EST | 240.00 | 16.14 | 16.25 | 17.35 | -0.38 | -2.30% | 16 | 46 | 58.89% |
| BA210305P00242500 | 2021-02-26 9:37AM EST | 242.50 | 23.64 | 18.65 | 20.00 | 0.00 | - | 1 | 3 | 69.53% |
| BA210305P00245000 | 2021-03-02 3:47PM EST | 245.00 | 21.40 | 21.05 | 22.95 | +1.75 | +8.91% | 9 | 74 | 55.18% |
| BA210305P00250000 | 2021-02-25 3:50PM EST | 250.00 | 26.02 | 25.95 | 27.35 | +0.22 | +0.85% | 3 | 47 | 82.32% |
| BA210305P00252500 | 2021-02-25 9:30AM EST | 252.50 | 25.31 | 28.40 | 30.15 | 0.00 | - | - | 1 | 98.05% |
| BA210305P00255000 | 2021-02-24 2:52PM EST | 255.00 | 29.45 | 30.90 | 32.80 | 0.00 | - | - | 3 | 108.35% |
| BA210305P00260000 | 2021-02-05 10:34AM EST | 260.00 | 51.37 | 35.85 | 37.80 | 0.00 | - | 2 | 2 | 119.73% |
| BA210305P00265000 | 2021-02-19 2:56PM EST | 265.00 | 48.56 | 40.85 | 42.75 | 0.00 | - | 24 | 24 | 129.00% |
| BA210305P00270000 | 2021-03-01 11:27AM EST | 270.00 | 45.69 | 45.85 | 47.75 | 0.00 | - | 20 | 24 | 139.36% |
| BA210305P00275000 | 2021-02-04 1:50PM EST | 275.00 | 65.90 | 50.80 | 52.75 | 0.00 | - | - | 1 | 149.41% |
| BA210305P00280000 | 2021-02-04 1:41PM EST | 280.00 | 57.15 | 55.80 | 57.75 | 0.00 | - | 2 | 25 | 159.13% |
| BA210305P00285000 | 2021-02-04 2:05PM EST | 285.00 | 75.93 | 60.80 | 62.75 | 0.00 | - | - | 30 | 168.55% |
| BA210305P00290000 | 2021-02-10 10:44AM EST | 290.00 | 78.00 | 65.80 | 67.75 | 0.00 | - | 3 | 0 | 177.64% |
| BA210305P00300000 | 2021-02-22 2:34PM EST | 300.00 | 82.80 | 75.80 | 77.75 | 0.00 | - | - | 0 | 195.12% |
| BA210305P00315000 | 2021-02-23 3:09PM EST | 315.00 | 90.49 | 90.80 | 92.75 | 0.00 | - | 5 | 0 | 219.63% |
