La bourse ferme dans 8 h 25 min
CAC 40
7 914,65 -70,28 (-0,88 %) Euro Stoxx 50
4 890,61 -30,61 (-0,62 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
55 320,86 +1 611,43 (+3,00 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 225.05% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240517P00110000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00110000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240719P00110000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816P00110000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240920P00110000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00110000 | 2024-05-02 9:51AM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115P00110000 | 2024-04-29 2:23PM EDT | 2024-11-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250117P00110000 | 2024-05-02 1:00PM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
