La bourse ferme dans 6 h 20 min
CAC 40
7 917,58 -67,35 (-0,84 %) Euro Stoxx 50
4 893,68 -27,54 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 313,40 +2,40 (+0,10 %) Bitcoin EUR
53 966,67 +389,56 (+0,73 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 53.27% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 2024-08-16 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 52.94% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250117C00120000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00120000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 51.94% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA240510P00120000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BA240517P00120000 | 2024-04-30 10:32AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240531P00120000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240607P00120000 | 2024-04-29 1:00PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00120000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240719P00120000 | 2024-05-01 1:56PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240816P00120000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240920P00120000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA241018P00120000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115P00120000 | 2024-05-01 1:22PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250117P00120000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA250321P00120000 | 2024-05-01 10:04AM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA250620P00120000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00120000 | 2024-04-29 10:31AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA261218P00120000 | 2024-05-01 12:31PM EDT | 2026-12-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
