La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 600,04 -612,29 (-1,15 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
217,04-0,40 (-0,18 %)
À la clôture : 4:00PM EDT
217,03 -0,01 (-0,00 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour22 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA211022C00110000 | 2021-09-20 12:03AM EDT | 110.00 | 101.65 | 106.20 | 107.95 | 0.00 | - | - | 3 | 192.97% |
| BA211022C00115000 | 2021-09-22 3:50PM EDT | 115.00 | 101.85 | 101.80 | 102.95 | 0.00 | - | - | 1 | 239.06% |
| BA211022C00125000 | 2021-09-28 2:01PM EDT | 125.00 | 93.00 | 91.80 | 92.95 | 0.00 | - | - | 5 | 210.74% |
| BA211022C00130000 | 2021-09-08 11:45AM EDT | 130.00 | 81.10 | 96.65 | 97.35 | 0.00 | - | - | 4 | 454.79% |
| BA211022C00135000 | 2021-09-27 10:53AM EDT | 135.00 | 92.00 | 81.20 | 82.95 | 0.00 | - | - | 1 | 138.28% |
| BA211022C00140000 | 2021-10-12 9:30AM EDT | 140.00 | 85.25 | 76.20 | 77.95 | 0.00 | - | 1 | 9 | 128.91% |
| BA211022C00150000 | 2021-10-12 11:43AM EDT | 150.00 | 76.54 | 66.20 | 67.95 | 0.00 | - | 1 | 4 | 110.16% |
| BA211022C00160000 | 2021-10-08 1:09PM EDT | 160.00 | 66.80 | 56.20 | 57.95 | 0.00 | - | 3 | 5 | 92.19% |
| BA211022C00165000 | 2021-10-01 3:50PM EDT | 165.00 | 61.27 | 51.25 | 52.95 | 0.00 | - | 3 | 3 | 89.45% |
| BA211022C00170000 | 2021-10-12 10:20AM EDT | 170.00 | 57.00 | 46.25 | 47.95 | 0.00 | - | 4 | 6 | 80.47% |
| BA211022C00180000 | 2021-10-15 3:47PM EDT | 180.00 | 37.20 | 36.25 | 38.00 | -9.65 | -20.60% | 5 | 21 | 66.60% |
| BA211022C00185000 | 2021-10-15 2:22PM EDT | 185.00 | 32.75 | 31.65 | 32.65 | +0.30 | +0.92% | 459 | 6,153 | 60.35% |
| BA211022C00190000 | 2021-10-15 9:52AM EDT | 190.00 | 28.20 | 26.30 | 28.05 | -0.45 | -1.57% | 1 | 9 | 53.22% |
| BA211022C00195000 | 2021-10-15 1:12PM EDT | 195.00 | 22.00 | 21.40 | 23.10 | -1.94 | -8.10% | 66 | 16 | 70.19% |
| BA211022C00197500 | 2021-10-13 12:49PM EDT | 197.50 | 20.25 | 18.95 | 20.60 | -4.55 | -18.35% | 4 | 1 | 64.09% |
| BA211022C00200000 | 2021-10-15 3:54PM EDT | 200.00 | 17.20 | 17.05 | 18.15 | -0.33 | -1.88% | 26 | 138 | 58.79% |
| BA211022C00202500 | 2021-10-15 1:51PM EDT | 202.50 | 15.00 | 14.10 | 15.75 | -9.96 | -39.90% | 4 | 2 | 54.08% |
| BA211022C00205000 | 2021-10-15 1:57PM EDT | 205.00 | 12.60 | 11.70 | 13.35 | -0.90 | -6.67% | 8 | 61 | 49.00% |
| BA211022C00207500 | 2021-10-15 2:12PM EDT | 207.50 | 10.32 | 10.15 | 11.05 | -5.78 | -35.90% | 39 | 6 | 44.80% |
| BA211022C00210000 | 2021-10-15 3:55PM EDT | 210.00 | 7.87 | 7.85 | 8.40 | -0.63 | -7.41% | 275 | 124 | 35.84% |
| BA211022C00212500 | 2021-10-15 3:52PM EDT | 212.50 | 6.05 | 5.50 | 6.20 | -0.67 | -9.97% | 192 | 118 | 31.57% |
| BA211022C00215000 | 2021-10-15 3:57PM EDT | 215.00 | 4.30 | 4.25 | 4.40 | -0.74 | -14.68% | 1,065 | 440 | 29.69% |
| BA211022C00217500 | 2021-10-15 3:59PM EDT | 217.50 | 3.05 | 2.95 | 3.25 | -0.60 | -16.44% | 2,637 | 845 | 31.28% |
| BA211022C00220000 | 2021-10-15 3:59PM EDT | 220.00 | 2.04 | 2.03 | 2.06 | -0.46 | -18.40% | 9,648 | 3,323 | 29.82% |
| BA211022C00222500 | 2021-10-15 3:59PM EDT | 222.50 | 1.36 | 1.30 | 1.40 | -0.33 | -19.53% | 6,297 | 1,263 | 30.85% |
| BA211022C00225000 | 2021-10-15 3:59PM EDT | 225.00 | 0.91 | 0.90 | 0.92 | -0.27 | -22.88% | 15,854 | 4,034 | 31.64% |
| BA211022C00227500 | 2021-10-15 3:59PM EDT | 227.50 | 0.60 | 0.59 | 0.60 | -0.20 | -25.00% | 1,875 | 1,230 | 32.52% |
| BA211022C00230000 | 2021-10-15 3:59PM EDT | 230.00 | 0.41 | 0.41 | 0.42 | -0.15 | -26.79% | 3,522 | 3,706 | 34.08% |
| BA211022C00232500 | 2021-10-15 3:58PM EDT | 232.50 | 0.28 | 0.29 | 0.30 | -0.10 | -26.32% | 1,440 | 1,087 | 35.74% |
| BA211022C00235000 | 2021-10-15 3:58PM EDT | 235.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 898 | 3,960 | 37.79% |
| BA211022C00237500 | 2021-10-15 3:58PM EDT | 237.50 | 0.17 | 0.13 | 0.17 | -0.06 | -26.09% | 471 | 841 | 39.36% |
| BA211022C00240000 | 2021-10-15 3:59PM EDT | 240.00 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 1,347 | 5,075 | 42.58% |
| BA211022C00242500 | 2021-10-15 3:49PM EDT | 242.50 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 211 | 395 | 43.36% |
| BA211022C00245000 | 2021-10-15 3:58PM EDT | 245.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 193 | 1,128 | 46.68% |
| BA211022C00247500 | 2021-10-15 3:04PM EDT | 247.50 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 76 | 107 | 50.59% |
| BA211022C00250000 | 2021-10-15 3:57PM EDT | 250.00 | 0.08 | 0.00 | 0.07 | -0.01 | -11.11% | 961 | 2,829 | 49.81% |
| BA211022C00255000 | 2021-10-15 2:23PM EDT | 255.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 13 | 592 | 50.39% |
| BA211022C00260000 | 2021-10-15 3:26PM EDT | 260.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 446 | 371 | 58.20% |
| BA211022C00265000 | 2021-10-15 3:59PM EDT | 265.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 338 | 234 | 61.72% |
| BA211022C00270000 | 2021-10-15 9:46AM EDT | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,600 | 62.89% |
| BA211022C00275000 | 2021-10-15 3:39PM EDT | 275.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 335 | 65.63% |
| BA211022C00280000 | 2021-10-15 2:42PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 617 | 67.19% |
| BA211022C00285000 | 2021-10-12 10:14AM EDT | 285.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 39 | 71.88% |
| BA211022C00290000 | 2021-10-15 12:01PM EDT | 290.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 15 | 133 | 75.78% |
| BA211022C00295000 | 2021-10-12 9:41AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 75.00% |
Options de ventepour22 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA211022P00105000 | 2021-09-21 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 190.63% |
| BA211022P00110000 | 2021-09-21 2:56PM EDT | 110.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 5 | 193.75% |
| BA211022P00120000 | 2021-10-11 2:31PM EDT | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 170.31% |
| BA211022P00125000 | 2021-09-20 12:03AM EDT | 125.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 1 | 159.38% |
| BA211022P00130000 | 2021-10-08 10:30AM EDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 148.44% |
| BA211022P00135000 | 2021-09-20 12:03AM EDT | 135.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 5 | 138.28% |
| BA211022P00140000 | 2021-10-06 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 102 | 128.91% |
| BA211022P00145000 | 2021-10-11 12:43PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 214 | 119.53% |
| BA211022P00150000 | 2021-09-28 1:36PM EDT | 150.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 2 | 29 | 111.72% |
| BA211022P00155000 | 2021-10-05 11:14AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 5 | 102.34% |
| BA211022P00160000 | 2021-10-13 2:04PM EDT | 160.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 150 | 93.75% |
| BA211022P00165000 | 2021-10-15 12:30PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 80.86% |
| BA211022P00170000 | 2021-10-15 3:58PM EDT | 170.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 23 | 189 | 75.78% |
| BA211022P00175000 | 2021-10-15 3:18PM EDT | 175.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 115 | 177 | 71.09% |
| BA211022P00180000 | 2021-10-15 3:52PM EDT | 180.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 117 | 1,096 | 63.67% |
| BA211022P00185000 | 2021-10-15 3:28PM EDT | 185.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 484 | 959 | 53.91% |
| BA211022P00190000 | 2021-10-15 3:40PM EDT | 190.00 | 0.13 | 0.10 | 0.14 | +0.03 | +30.00% | 185 | 624 | 52.25% |
| BA211022P00195000 | 2021-10-15 3:56PM EDT | 195.00 | 0.17 | 0.10 | 0.19 | +0.03 | +21.43% | 215 | 466 | 47.12% |
| BA211022P00197500 | 2021-10-15 3:47PM EDT | 197.50 | 0.20 | 0.12 | 0.27 | -0.01 | -4.76% | 561 | 329 | 45.51% |
| BA211022P00200000 | 2021-10-15 3:59PM EDT | 200.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1,867 | 1,076 | 40.92% |
| BA211022P00202500 | 2021-10-15 3:50PM EDT | 202.50 | 0.33 | 0.31 | 0.35 | -0.04 | -10.81% | 583 | 330 | 37.84% |
| BA211022P00205000 | 2021-10-15 3:58PM EDT | 205.00 | 0.44 | 0.44 | 0.47 | -0.13 | -22.81% | 1,207 | 1,429 | 35.25% |
| BA211022P00207500 | 2021-10-15 3:58PM EDT | 207.50 | 0.65 | 0.63 | 0.69 | -0.16 | -19.75% | 792 | 1,045 | 33.42% |
| BA211022P00210000 | 2021-10-15 3:58PM EDT | 210.00 | 0.97 | 0.95 | 0.99 | -0.21 | -17.80% | 1,683 | 1,788 | 31.30% |
| BA211022P00212500 | 2021-10-15 3:59PM EDT | 212.50 | 1.50 | 1.43 | 1.60 | -0.26 | -14.77% | 1,118 | 1,008 | 30.93% |
| BA211022P00215000 | 2021-10-15 3:59PM EDT | 215.00 | 2.30 | 2.24 | 2.35 | -0.24 | -9.45% | 4,755 | 1,454 | 29.59% |
| BA211022P00217500 | 2021-10-15 3:55PM EDT | 217.50 | 3.55 | 3.40 | 3.55 | -0.17 | -4.57% | 2,689 | 673 | 29.83% |
| BA211022P00220000 | 2021-10-15 3:59PM EDT | 220.00 | 4.90 | 4.85 | 5.10 | -0.35 | -6.67% | 1,506 | 1,268 | 30.59% |
| BA211022P00222500 | 2021-10-15 3:57PM EDT | 222.50 | 6.83 | 6.70 | 6.95 | +0.08 | +1.19% | 328 | 479 | 31.81% |
| BA211022P00225000 | 2021-10-15 3:39PM EDT | 225.00 | 8.80 | 8.70 | 9.00 | +0.05 | +0.57% | 350 | 534 | 33.18% |
| BA211022P00227500 | 2021-10-15 3:58PM EDT | 227.50 | 11.20 | 10.75 | 11.25 | +1.66 | +17.40% | 997 | 430 | 35.52% |
| BA211022P00230000 | 2021-10-15 3:59PM EDT | 230.00 | 13.35 | 12.60 | 13.95 | +0.36 | +2.77% | 227 | 444 | 43.95% |
| BA211022P00232500 | 2021-10-15 3:56PM EDT | 232.50 | 15.85 | 14.95 | 16.55 | +1.21 | +8.27% | 194 | 231 | 50.76% |
| BA211022P00235000 | 2021-10-15 3:34PM EDT | 235.00 | 18.06 | 18.10 | 18.95 | +0.76 | +4.39% | 218 | 280 | 54.27% |
| BA211022P00237500 | 2021-10-15 12:29PM EDT | 237.50 | 20.32 | 19.75 | 21.45 | -0.23 | -1.12% | 5 | 16 | 59.16% |
| BA211022P00240000 | 2021-10-15 3:58PM EDT | 240.00 | 23.00 | 22.20 | 23.90 | +1.02 | +4.64% | 386 | 502 | 62.96% |
| BA211022P00242500 | 2021-10-15 1:33PM EDT | 242.50 | 26.15 | 24.70 | 26.40 | +5.20 | +24.82% | 1 | 6 | 67.53% |
| BA211022P00245000 | 2021-10-15 12:15PM EDT | 245.00 | 27.50 | 27.15 | 28.85 | +5.88 | +27.20% | 1 | 107 | 70.95% |
| BA211022P00247500 | 2021-10-11 1:23PM EDT | 247.50 | 19.55 | 29.65 | 31.35 | 0.00 | - | 3 | 10 | 75.22% |
| BA211022P00250000 | 2021-10-14 2:09PM EDT | 250.00 | 31.06 | 32.15 | 33.85 | 0.00 | - | 5 | 52 | 79.39% |
| BA211022P00255000 | 2021-10-13 10:21AM EDT | 255.00 | 35.18 | 37.10 | 38.85 | 0.00 | - | 79 | 102 | 87.50% |
| BA211022P00260000 | 2021-10-11 12:17PM EDT | 260.00 | 29.70 | 42.15 | 43.80 | 0.00 | - | 5 | 305 | 51.56% |
| BA211022P00265000 | 2021-10-05 3:45PM EDT | 265.00 | 40.05 | 47.10 | 48.80 | 0.00 | - | - | 2 | 101.37% |
| BA211022P00270000 | 2021-10-15 11:38AM EDT | 270.00 | 53.15 | 52.10 | 53.85 | +5.55 | +11.66% | 4 | 1 | 60.94% |
| BA211022P00275000 | 2021-10-08 10:15AM EDT | 275.00 | 47.05 | 57.10 | 58.85 | 0.00 | - | 1 | 1 | 65.63% |
| BA211022P00290000 | 2021-10-13 10:14AM EDT | 290.00 | 70.00 | 72.10 | 73.80 | 0.00 | - | 2 | 2 | 134.91% |
| BA211022P00295000 | 2021-10-04 10:18AM EDT | 295.00 | 69.95 | 77.10 | 78.80 | 0.00 | - | 3 | 4 | 141.06% |
