La bourse ferme dans 6 h 23 min
CAC 40
7 958,90 -64,36 (-0,80 %) Euro Stoxx 50
4 892,49 -44,08 (-0,89 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 398,70 +0,70 (+0,03 %) Bitcoin EUR
60 607,63 +2 949,17 (+5,11 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:135.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00135000 | 2024-04-04 10:54AM EDT | 2024-04-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517C00135000 | 2024-04-16 10:17AM EDT | 2024-05-17 | 35.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00135000 | 2024-04-18 9:42AM EDT | 2024-06-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719C00135000 | 2024-04-08 1:15PM EDT | 2024-07-19 | 50.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 49.00% |
| BA240920C00135000 | 2024-03-14 10:02AM EDT | 2024-09-20 | 53.96 | 40.55 | 41.65 | 0.00 | - | 1 | 111 | 48.49% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115C00135000 | 2024-03-25 3:31PM EDT | 2024-11-15 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00135000 | 2024-04-11 10:13AM EDT | 2025-01-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250321C00135000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00135000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219C00135000 | 2024-04-09 12:39PM EDT | 2025-12-19 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA260618C00135000 | 2024-04-15 12:06PM EDT | 2026-06-18 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00135000 | 2024-04-18 11:34AM EDT | 2026-12-18 | 66.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00135000 | 2024-04-18 10:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240426P00135000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BA240503P00135000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240510P00135000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240517P00135000 | 2024-04-18 2:07PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BA240524P00135000 | 2024-04-18 3:39PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA240531P00135000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BA240621P00135000 | 2024-04-18 2:14PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240719P00135000 | 2024-04-18 10:26AM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240816P00135000 | 2024-04-17 3:45PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA240920P00135000 | 2024-04-18 10:47AM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA241018P00135000 | 2024-04-18 9:45AM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241115P00135000 | 2024-04-15 1:23PM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| BA250117P00135000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| BA250321P00135000 | 2024-04-18 12:58PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BA250620P00135000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA251219P00135000 | 2024-04-12 1:39PM EDT | 2025-12-19 | 11.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BA260116P00135000 | 2024-04-15 11:57AM EDT | 2026-01-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| BA261218P00135000 | 2024-04-17 11:14AM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
