La bourse est fermée
Dow Jones
38 081,45 +178,16 (+0,47 %) Nasdaq
15 744,64 +139,16 (+0,89 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 243,54 +2 040,98 (+3,84 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00165000 | 2024-05-02 11:48AM EDT | 2024-05-03 | 12.40 | 11.35 | 12.55 | +5.80 | +87.88% | 114 | 884 | 0.00% |
| BA240510C00165000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 12.05 | 12.10 | 13.00 | +4.55 | +60.67% | 223 | 449 | 0.00% |
| BA240517C00165000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 12.55 | 13.15 | 13.60 | +3.75 | +42.61% | 34 | 862 | 26.05% |
| BA240524C00165000 | 2024-05-02 11:23AM EDT | 2024-05-24 | 13.35 | 13.80 | 14.40 | +4.01 | +42.93% | 14 | 306 | 31.06% |
| BA240531C00165000 | 2024-05-02 11:41AM EDT | 2024-05-31 | 14.60 | 14.25 | 14.95 | +5.95 | +68.79% | 23 | 109 | 31.47% |
| BA240607C00165000 | 2024-05-01 11:41AM EDT | 2024-06-07 | 14.40 | 14.50 | 15.20 | +5.00 | +53.19% | 15 | 54 | 29.97% |
| BA240621C00165000 | 2024-05-02 11:40AM EDT | 2024-06-21 | 16.50 | 16.05 | 16.75 | +3.26 | +24.62% | 33 | 645 | 33.33% |
| BA240719C00165000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 18.32 | 18.35 | 19.00 | +3.77 | +25.91% | 53 | 243 | 34.99% |
| BA240816C00165000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 20.35 | 20.45 | 21.05 | +3.34 | +19.64% | 10 | 202 | 36.16% |
| BA240920C00165000 | 2024-05-01 2:23PM EDT | 2024-09-20 | 19.65 | 22.85 | 23.30 | +0.65 | +3.42% | 1 | 324 | 37.05% |
| BA241018C00165000 | 2024-05-02 11:50AM EDT | 2024-10-18 | 24.69 | 24.35 | 25.50 | +3.99 | +19.28% | 2 | 140 | 38.85% |
| BA241115C00165000 | 2024-05-02 11:50AM EDT | 2024-11-15 | 26.64 | 26.45 | 27.45 | +3.84 | +16.84% | 10 | 150 | 40.05% |
| BA250117C00165000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 29.80 | 29.40 | 30.25 | +2.80 | +10.37% | 18 | 642 | 39.94% |
| BA250321C00165000 | 2024-05-02 11:44AM EDT | 2025-03-21 | 33.10 | 32.85 | 33.45 | +5.78 | +21.16% | 2 | 73 | 41.00% |
| BA250620C00165000 | 2024-05-02 11:40AM EDT | 2025-06-20 | 36.90 | 35.90 | 37.35 | +3.74 | +11.28% | 6 | 36 | 41.79% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 38.55 | 41.40 | 0.00 | - | 2 | 0 | 43.08% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.30 | 44.80 | 0.00 | - | 8 | 32 | 43.73% |
| BA260116C00165000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 45.00 | 44.40 | 45.50 | +6.05 | +15.53% | 3 | 230 | 43.56% |
| BA260618C00165000 | 2024-04-30 2:54PM EDT | 2026-06-18 | 43.80 | 45.10 | 50.10 | 0.00 | - | 10 | 125 | 43.90% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 51.10 | 53.25 | 55.30 | 0.00 | - | 1 | 84 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00165000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 2,136 | 2,890 | 47.66% |
| BA240510P00165000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.26 | 0.26 | 0.29 | -0.65 | -71.43% | 408 | 930 | 33.69% |
| BA240517P00165000 | 2024-05-02 11:50AM EDT | 2024-05-17 | 0.70 | 0.67 | 0.70 | -1.02 | -59.30% | 308 | 12,808 | 31.91% |
| BA240524P00165000 | 2024-05-02 11:17AM EDT | 2024-05-24 | 1.23 | 1.11 | 1.44 | -0.92 | -42.79% | 84 | 328 | 33.89% |
| BA240531P00165000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 1.53 | 1.53 | 1.91 | -0.88 | -36.51% | 117 | 267 | 33.15% |
| BA240607P00165000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 2.18 | 1.96 | 2.16 | -0.37 | -14.51% | 35 | 50 | 31.42% |
| BA240621P00165000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 2.81 | 2.75 | 2.89 | -1.19 | -30.13% | 187 | 4,905 | 30.48% |
| BA240719P00165000 | 2024-05-02 11:09AM EDT | 2024-07-19 | 4.32 | 4.10 | 4.40 | -0.93 | -17.71% | 24 | 1,241 | 30.22% |
| BA240816P00165000 | 2024-05-02 11:43AM EDT | 2024-08-16 | 6.05 | 5.90 | 6.05 | -1.53 | -20.18% | 39 | 495 | 31.04% |
| BA240920P00165000 | 2024-05-02 11:17AM EDT | 2024-09-20 | 7.55 | 7.15 | 7.45 | -0.93 | -10.97% | 80 | 1,109 | 30.56% |
| BA241018P00165000 | 2024-05-01 2:12PM EDT | 2024-10-18 | 10.15 | 8.05 | 8.40 | 0.00 | - | 5 | 286 | 30.14% |
| BA241115P00165000 | 2024-05-02 11:41AM EDT | 2024-11-15 | 9.60 | 9.55 | 9.70 | -2.28 | -19.19% | 153 | 1,734 | 30.70% |
| BA250117P00165000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 11.75 | 11.05 | 11.45 | -0.64 | -5.17% | 107 | 2,828 | 29.95% |
| BA250321P00165000 | 2024-05-01 9:36AM EDT | 2025-03-21 | 15.40 | 12.90 | 13.30 | 0.00 | - | 17 | 267 | 29.90% |
| BA250620P00165000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 16.25 | 15.00 | 15.70 | 0.00 | - | 2 | 343 | 29.86% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 18.96 | 18.45 | 19.05 | -2.70 | -12.47% | 1 | 299 | 28.89% |
| BA260116P00165000 | 2024-04-29 2:17PM EDT | 2026-01-16 | 20.10 | 19.00 | 20.75 | 0.00 | - | 5 | 189 | 30.21% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 19.55 | 21.55 | 0.00 | - | 10 | 65 | 27.91% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 24.20 | 22.25 | 23.20 | 0.00 | - | 3 | 99 | 26.66% |
