La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0731 +0,0030 (+0,28 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 462,73 +832,33 (+1,40 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 43.70 | 50.90 | 0.00 | - | 2 | 4 | 260.74% |
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 42.85 | 38.70 | 45.90 | -0.15 | -0.35% | 1 | 1 | 233.40% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 33.30 | 41.00 | 0.00 | - | 1 | 3 | 192.58% |
| BA240426C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.35 | 28.35 | 33.75 | -32.32 | -56.04% | 1 | 1 | 258.40% |
| BA240426C00140000 | 2024-04-25 2:11PM EDT | 140.00 | 25.55 | 26.70 | 29.80 | -1.37 | -5.09% | 1 | 71 | 205.66% |
| BA240426C00145000 | 2024-04-25 12:40PM EDT | 145.00 | 18.40 | 20.30 | 24.00 | -12.90 | -41.21% | 16 | 47 | 120.12% |
| BA240426C00150000 | 2024-04-25 3:53PM EDT | 150.00 | 17.39 | 13.20 | 18.00 | +2.24 | +14.79% | 45 | 47 | 135.94% |
| BA240426C00152500 | 2024-04-25 2:12PM EDT | 152.50 | 12.75 | 13.85 | 15.15 | +0.20 | +1.59% | 100 | 4 | 74.41% |
| BA240426C00155000 | 2024-04-25 12:03PM EDT | 155.00 | 11.15 | 9.75 | 14.30 | +1.05 | +10.40% | 50 | 77 | 65.04% |
| BA240426C00157500 | 2024-04-25 3:18PM EDT | 157.50 | 9.45 | 8.25 | 11.15 | +3.14 | +49.76% | 55 | 15 | 62.70% |
| BA240426C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 7.00 | 5.25 | 7.30 | +1.48 | +26.81% | 1,868 | 270 | 53.61% |
| BA240426C00162500 | 2024-04-25 3:55PM EDT | 162.50 | 4.75 | 4.15 | 4.80 | +1.45 | +43.94% | 6,646 | 433 | 39.55% |
| BA240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 2.35 | 2.03 | 2.65 | +0.66 | +39.05% | 10,773 | 980 | 32.32% |
| BA240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.90 | 0.88 | 0.93 | +0.02 | +2.27% | 8,040 | 1,655 | 25.20% |
| BA240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.28 | 0.23 | 0.29 | -0.10 | -26.32% | 10,548 | 4,370 | 26.37% |
| BA240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 2,465 | 2,966 | 28.81% |
| BA240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2,370 | 6,070 | 34.38% |
| BA240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 914 | 3,266 | 39.45% |
| BA240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,550 | 6,743 | 46.88% |
| BA240426C00182500 | 2024-04-25 3:49PM EDT | 182.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 294 | 3,084 | 53.91% |
| BA240426C00185000 | 2024-04-25 3:58PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 453 | 5,883 | 56.25% |
| BA240426C00187500 | 2024-04-25 3:52PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 507 | 1,848 | 59.38% |
| BA240426C00190000 | 2024-04-25 3:49PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 670 | 3,931 | 65.63% |
| BA240426C00192500 | 2024-04-25 3:47PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 865 | 75.00% |
| BA240426C00195000 | 2024-04-25 3:39PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 46 | 2,110 | 71.88% |
| BA240426C00200000 | 2024-04-25 2:57PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,215 | 82.81% |
| BA240426C00205000 | 2024-04-25 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,056 | 93.75% |
| BA240426C00210000 | 2024-04-25 2:31PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 772 | 103.13% |
| BA240426C00215000 | 2024-04-25 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,244 | 112.50% |
| BA240426C00220000 | 2024-04-25 10:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,601 | 121.88% |
| BA240426C00225000 | 2024-04-25 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 619 | 131.25% |
| BA240426C00230000 | 2024-04-25 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 137.50% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 146.88% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 156.25% |
| BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 162.50% |
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 168.75% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 181.25% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 261.72% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 285.16% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 237.50% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 404 | 200.00% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 181.25% |
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 162.50% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 143.75% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 131.25% |
| BA240426P00130000 | 2024-04-25 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,582 | 112.50% |
| BA240426P00135000 | 2024-04-25 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,183 | 1,759 | 96.88% |
| BA240426P00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,260 | 1,694 | 81.25% |
| BA240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,304 | 2,830 | 76.56% |
| BA240426P00150000 | 2024-04-25 3:58PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 3,593 | 7,182 | 60.16% |
| BA240426P00152500 | 2024-04-25 3:58PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,858 | 1,296 | 50.00% |
| BA240426P00155000 | 2024-04-25 3:54PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 5,682 | 6,101 | 48.05% |
| BA240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 0.02 | 0.03 | 0.04 | -0.23 | -92.00% | 5,743 | 2,377 | 38.87% |
| BA240426P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 0.06 | 0.05 | 0.10 | -0.48 | -88.89% | 18,808 | 5,937 | 35.25% |
| BA240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.16 | 0.16 | 0.24 | -0.96 | -85.71% | 10,352 | 5,929 | 31.06% |
| BA240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.51 | 0.50 | 0.59 | -1.56 | -75.36% | 7,082 | 3,449 | 26.51% |
| BA240426P00167500 | 2024-04-25 3:58PM EDT | 167.50 | 1.40 | 1.52 | 1.64 | -2.25 | -61.64% | 2,347 | 2,664 | 25.64% |
| BA240426P00170000 | 2024-04-25 3:49PM EDT | 170.00 | 3.22 | 3.30 | 4.65 | -2.48 | -43.51% | 673 | 3,180 | 55.66% |
| BA240426P00172500 | 2024-04-25 3:49PM EDT | 172.50 | 5.48 | 4.85 | 7.10 | -2.30 | -29.56% | 98 | 330 | 70.95% |
| BA240426P00175000 | 2024-04-25 3:27PM EDT | 175.00 | 7.50 | 7.65 | 8.95 | -2.80 | -27.18% | 1,868 | 632 | 67.24% |
| BA240426P00177500 | 2024-04-25 2:47PM EDT | 177.50 | 13.45 | 9.10 | 13.00 | +0.55 | +4.26% | 42 | 16 | 63.87% |
| BA240426P00180000 | 2024-04-25 3:49PM EDT | 180.00 | 13.95 | 10.40 | 14.10 | -1.50 | -9.71% | 1,016 | 161 | 96.53% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 12.90 | 17.35 | 0.00 | - | 194 | 0 | 132.32% |
| BA240426P00185000 | 2024-04-25 3:49PM EDT | 185.00 | 17.40 | 16.05 | 18.90 | -3.95 | -18.50% | 148 | 19 | 110.74% |
| BA240426P00187500 | 2024-04-25 3:47PM EDT | 187.50 | 20.80 | 19.25 | 21.40 | -3.15 | -13.15% | 418 | 46 | 120.90% |
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 20.05 | 25.75 | +2.77 | +10.59% | 3 | 1 | 194.78% |
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 26.20 | 31.20 | 0.00 | - | 26 | 1 | 138.28% |
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 29.60 | 36.70 | 0.00 | - | 3 | 1 | 267.38% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 34.00 | 41.20 | 0.00 | - | 16 | 0 | 273.73% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 38.85 | 46.85 | 0.00 | - | 3 | 0 | 313.57% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 44.05 | 51.80 | 0.00 | - | 54 | 0 | 331.54% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 59.70 | 66.85 | 0.00 | - | 1 | 0 | 184.77% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 69.10 | 76.80 | 0.00 | - | 1 | 0 | 417.63% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 74.05 | 81.65 | 0.00 | - | 1 | 0 | 427.73% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 128.80 | 136.80 | 0.00 | - | 2 | 0 | 575.49% |
