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
59 738,08 +887,45 (+1,51 %)
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 :
Prix d’exercice:100.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 68.00 | 67.10 | 68.35 | +1.50 | +2.26% | 2 | 17 | 121.19% |
| BA240621C00100000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 66.16 | 66.20 | 68.90 | 0.00 | - | 2 | 245 | 67.92% |
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 55.27% |
| BA240816C00100000 | 2024-04-09 12:06PM EDT | 2024-08-16 | 83.15 | 65.80 | 72.80 | 0.00 | - | 3 | 4 | 69.85% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 2024-09-20 | 71.77 | 67.90 | 70.75 | 0.00 | - | 1 | 7 | 61.08% |
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 2024-10-18 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 50.84% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 70.50 | 71.95 | 0.00 | - | - | 1 | 62.46% |
| BA250117C00100000 | 2024-04-26 1:41PM EDT | 2025-01-17 | 73.00 | 68.00 | 73.40 | +5.08 | +7.48% | 3 | 397 | 52.21% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 2025-03-21 | 85.25 | 73.25 | 75.00 | 0.00 | - | 2 | 3 | 59.17% |
| BA250620C00100000 | 2024-04-26 12:11PM EDT | 2025-06-20 | 74.80 | 75.35 | 77.00 | -4.00 | -5.08% | 1 | 74 | 58.01% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 78.70 | 81.85 | 0.00 | - | 1 | 8 | 57.20% |
| BA260116C00100000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 79.91 | 79.00 | 82.15 | +0.06 | +0.08% | 1 | 158 | 56.51% |
| BA261218C00100000 | 2024-04-26 10:25AM EDT | 2026-12-18 | 85.50 | 83.45 | 90.85 | +4.50 | +5.56% | 1 | 28 | 56.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00100000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,275 | 81.25% |
| BA240621P00100000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.09 | 0.00 | - | 15 | 893 | 53.13% |
| BA240719P00100000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.18 | 0.00 | - | 2 | 376 | 50.44% |
| BA240816P00100000 | 2024-04-26 12:53PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.23 | -0.06 | -23.08% | 28 | 988 | 45.22% |
| BA240920P00100000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 0.37 | 0.23 | 0.47 | +0.04 | +12.12% | 3 | 1,031 | 44.31% |
| BA241018P00100000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 0.49 | 0.22 | 0.52 | -0.03 | -5.77% | 2 | 122 | 41.33% |
| BA241115P00100000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 0.69 | 0.56 | 0.86 | 0.00 | - | 2 | 89 | 42.26% |
| BA250117P00100000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 1.13 | 0.95 | 1.30 | +0.05 | +4.63% | 2 | 772 | 40.33% |
| BA250321P00100000 | 2024-04-25 12:49PM EDT | 2025-03-21 | 1.75 | 1.42 | 2.02 | 0.00 | - | 3 | 160 | 40.34% |
| BA250620P00100000 | 2024-04-25 12:00PM EDT | 2025-06-20 | 2.73 | 2.01 | 2.66 | 0.00 | - | 25 | 1,114 | 38.43% |
| BA251219P00100000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 3.90 | 3.65 | 3.90 | -0.20 | -4.88% | 1 | 328 | 35.94% |
| BA260116P00100000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 4.55 | 3.80 | 4.05 | 0.00 | - | 3 | 559 | 35.55% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 3.65 | 9.55 | 0.00 | - | 6 | 30 | 43.65% |
| BA261218P00100000 | 2024-04-26 2:00PM EDT | 2026-12-18 | 5.79 | 5.40 | 6.95 | -0.48 | -7.66% | 2 | 295 | 34.61% |
