La bourse est fermée
Dow Jones
38 743,48 +67,80 (+0,18 %) Nasdaq
16 263,84 +107,51 (+0,67 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 708,59 -974,15 (-1,63 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 54.45 | 55.90 | 57.90 | 0.00 | - | 1 | 24 | 134.77% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 57.20 | 58.25 | 0.00 | - | 1 | 25 | 65.28% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 58.80 | 59.75 | 0.00 | - | 4 | 3 | 57.12% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 59.75 | 60.75 | 0.00 | - | 1 | 32 | 54.66% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 60.55 | 61.65 | 0.00 | - | - | 1 | 53.63% |
| BA250117C00125000 | 2024-05-02 11:29AM EDT | 2025-01-17 | 58.90 | 63.45 | 64.35 | 0.00 | - | 5 | 176 | 51.93% |
| BA250321C00125000 | 2024-05-02 12:00PM EDT | 2025-03-21 | 62.80 | 65.50 | 66.35 | 0.00 | - | 4 | 54 | 51.69% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 68.20 | 68.90 | 0.00 | - | 1 | 26 | 51.16% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 68.35% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 72.90 | 74.75 | 0.00 | - | 9 | 17 | 50.19% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 77.00 | 78.60 | 0.00 | - | 2 | 2 | 50.53% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 2026-12-18 | 75.00 | 80.80 | 82.80 | 0.00 | - | 1 | 9 | 50.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00125000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 174 | 103.13% |
| BA240517P00125000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 610 | 73.44% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 71.09% |
| BA240531P00125000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 62.40% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.27 | -0.07 | -87.50% | 1 | 4 | 57.32% |
| BA240621P00125000 | 2024-05-06 11:44AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.13 | -0.03 | -27.27% | 27 | 530 | 47.75% |
| BA240719P00125000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.24 | 0.18 | 0.33 | 0.00 | - | 1 | 209 | 43.60% |
| BA240816P00125000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.85 | 0.30 | 0.59 | 0.00 | - | 3 | 623 | 41.33% |
| BA240920P00125000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 0.77 | 0.51 | 0.87 | -0.03 | -3.75% | 20 | 9,205 | 38.65% |
| BA241018P00125000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 0.94 | 0.84 | 1.18 | -0.13 | -12.15% | 1 | 233 | 37.70% |
| BA241115P00125000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 1.34 | 1.33 | 1.39 | -0.30 | -18.29% | 3 | 520 | 36.26% |
| BA250117P00125000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 2.06 | 2.02 | 2.08 | -0.18 | -8.04% | 2 | 3,593 | 34.92% |
| BA250321P00125000 | 2024-05-06 12:10PM EDT | 2025-03-21 | 2.96 | 2.80 | 3.05 | -0.76 | -20.43% | 7 | 731 | 34.92% |
| BA250620P00125000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 4.44 | 4.15 | 4.30 | 0.00 | - | 1 | 577 | 34.40% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 6.30 | 6.60 | 0.00 | - | 2 | 53 | 33.45% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 2026-01-16 | 7.75 | 6.60 | 6.85 | 0.00 | - | 21 | 217 | 33.17% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 8.00 | 8.70 | 0.00 | - | 11 | 30 | 32.76% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 9.45 | 10.05 | 0.00 | - | 1 | 78 | 31.37% |
