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
59 054,64 +557,36 (+0,95 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 19.00 | 33.65 | 36.00 | 0.00 | - | 3 | 6 | 68.75% |
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.40 | 34.25 | 36.10 | 0.00 | - | 11 | 34 | 67.43% |
| BA240621C00145000 | 2024-05-01 10:10AM EDT | 2024-06-21 | 36.00 | 35.60 | 36.95 | +10.10 | +39.00% | 1 | 156 | 53.91% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 2024-07-19 | 31.00 | 36.80 | 38.00 | 0.00 | - | 1 | 5 | 48.93% |
| BA240816C00145000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 37.64 | 38.25 | 39.35 | 0.00 | - | 1 | 6 | 47.76% |
| BA240920C00145000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 38.50 | 39.90 | 40.95 | 0.00 | - | 3 | 50 | 46.86% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 41.05 | 42.10 | 0.00 | - | 1 | 29 | 46.20% |
| BA241115C00145000 | 2024-05-03 9:53AM EDT | 2024-11-15 | 42.50 | 42.70 | 43.90 | +5.60 | +15.18% | 1 | 5 | 47.55% |
| BA250117C00145000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 42.10 | 45.40 | 46.30 | 0.00 | - | 4 | 70 | 46.68% |
| BA250321C00145000 | 2024-05-03 3:35PM EDT | 2025-03-21 | 48.15 | 48.05 | 49.15 | +1.35 | +2.88% | 10 | 92 | 47.35% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 2025-06-20 | 45.92 | 51.00 | 53.60 | 0.00 | - | 4 | 18 | 49.19% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 56.80 | 58.60 | 0.00 | - | 2 | 8 | 47.77% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 74.09% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 52.50 | 65.00 | 70.85 | 0.00 | - | 1 | 36 | 50.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00145000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.15 | 0.00 | - | 43 | 333 | 76.56% |
| BA240517P00145000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 41 | 1,567 | 50.00% |
| BA240524P00145000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 147 | 43.95% |
| BA240531P00145000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.25 | -0.05 | -26.32% | 3 | 72 | 43.16% |
| BA240607P00145000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.30 | 0.10 | 0.50 | -0.21 | -41.18% | 4 | 16 | 43.97% |
| BA240621P00145000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.37 | 0.26 | 0.44 | -0.06 | -13.95% | 92 | 3,195 | 36.04% |
| BA240719P00145000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.80 | 0.62 | 0.81 | -0.10 | -11.11% | 16 | 362 | 32.76% |
| BA240816P00145000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 1.76 | 1.57 | 1.65 | -0.15 | -7.85% | 554 | 394 | 33.77% |
| BA240920P00145000 | 2024-05-03 10:35AM EDT | 2024-09-20 | 2.43 | 2.24 | 2.42 | -0.36 | -12.90% | 10 | 2,384 | 32.86% |
| BA241018P00145000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 3.50 | 2.63 | 3.00 | 0.00 | - | 18 | 1,255 | 32.24% |
| BA241115P00145000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 5.75 | 3.75 | 3.90 | 0.00 | - | 39 | 206 | 32.83% |
| BA250117P00145000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.10 | 0.00 | - | 3 | 3,174 | 31.75% |
| BA250321P00145000 | 2024-05-03 11:17AM EDT | 2025-03-21 | 6.75 | 6.40 | 6.60 | -1.65 | -19.64% | 1 | 526 | 31.82% |
| BA250620P00145000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.17 | 8.20 | 8.45 | 0.00 | - | 2 | 295 | 31.54% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 2025-12-19 | 13.90 | 10.65 | 11.50 | 0.00 | - | 2 | 80 | 30.77% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 2026-01-16 | 12.75 | 9.90 | 11.85 | 0.00 | - | 1 | 995 | 30.56% |
| BA260618P00145000 | 2024-05-02 9:38AM EDT | 2026-06-18 | 14.00 | 10.65 | 16.10 | 0.00 | - | 11 | 15 | 32.62% |
| BA261218P00145000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 15.44 | 14.15 | 16.25 | -0.96 | -5.85% | 1 | 26 | 29.51% |
