La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 693,23 +3 423,32 (+6,19 %)
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:115.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 570.75% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 171.28% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 202.45% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 66.65 | 70.20 | 71.75 | 0.00 | - | 1 | 65 | 56.15% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 71.90 | 74.55 | 0.00 | - | 2 | 8 | 56.76% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 74.25 | 75.60 | 0.00 | - | 1 | 20 | 54.12% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 60.11% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 41.23% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 79.05 | 88.60 | 0.00 | - | 1 | 1 | 53.55% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 82.05 | 91.75 | 0.00 | - | 1 | 16 | 52.34% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00115000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 191 | 103.13% |
| BA240517P00115000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 184 | 82.81% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 76.56% |
| BA240621P00115000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | 0.00 | - | 1 | 182 | 54.20% |
| BA240719P00115000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 0.13 | 0.06 | 0.30 | -0.01 | -7.14% | 3 | 114 | 49.41% |
| BA240816P00115000 | 2024-05-03 10:15AM EDT | 2024-08-16 | 0.28 | 0.15 | 0.44 | -0.13 | -31.71% | 3 | 95 | 45.14% |
| BA240920P00115000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 0.46 | 0.23 | 0.63 | -0.09 | -16.36% | 2 | 2,520 | 41.75% |
| BA241018P00115000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.65 | 0.35 | 0.66 | -0.32 | -32.99% | 2 | 210 | 38.45% |
| BA241115P00115000 | 2024-05-02 1:53PM EDT | 2024-11-15 | 1.05 | 0.75 | 1.16 | 0.00 | - | 10 | 106 | 40.02% |
| BA250117P00115000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 1.48 | 1.35 | 1.59 | -0.05 | -3.27% | 1 | 1,142 | 37.45% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.72 | 2.15 | 0.00 | - | 1 | 13 | 36.26% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 2.27 | 3.20 | 0.00 | - | 50 | 115 | 35.79% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 2025-12-19 | 6.48 | 4.75 | 5.05 | 0.00 | - | 2 | 26 | 34.50% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 4.95 | 5.35 | 0.00 | - | 1 | 49 | 34.39% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 42.59% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 7.00 | 8.90 | 0.00 | - | 2 | 90 | 33.64% |
