La bourse est fermée
Dow Jones
38 843,80 +168,12 (+0,43 %) Nasdaq
16 297,38 +141,05 (+0,87 %) 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
58 553,20 -892,25 (-1,50 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00170000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 13.40 | 13.45 | 13.70 | +3.20 | +31.37% | 51 | 967 | 42.87% |
| BA240517C00170000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 14.20 | 13.65 | 14.15 | +3.40 | +31.48% | 491 | 2,302 | 36.11% |
| BA240524C00170000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 15.00 | 14.15 | 14.80 | +3.60 | +31.58% | 51 | 370 | 35.65% |
| BA240531C00170000 | 2024-05-06 2:07PM EDT | 2024-05-31 | 15.60 | 14.90 | 15.40 | +3.35 | +27.35% | 7 | 445 | 35.14% |
| BA240607C00170000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 16.07 | 15.40 | 16.65 | +3.74 | +30.33% | 66 | 101 | 38.89% |
| BA240614C00170000 | 2024-05-03 11:05AM EDT | 2024-06-14 | 13.55 | 15.85 | 18.95 | 0.00 | - | 1 | 1 | 46.91% |
| BA240621C00170000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 17.37 | 16.85 | 17.10 | +3.05 | +21.30% | 114 | 1,253 | 34.75% |
| BA240719C00170000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 19.04 | 19.00 | 19.15 | +2.54 | +15.39% | 131 | 475 | 34.96% |
| BA240816C00170000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 21.84 | 21.55 | 21.80 | +2.59 | +13.45% | 4 | 560 | 37.62% |
| BA240920C00170000 | 2024-05-06 1:44PM EDT | 2024-09-20 | 23.89 | 23.85 | 24.10 | +2.54 | +11.90% | 20 | 699 | 38.18% |
| BA241018C00170000 | 2024-05-06 1:29PM EDT | 2024-10-18 | 25.40 | 25.25 | 25.70 | +3.05 | +13.65% | 4 | 180 | 38.37% |
| BA241115C00170000 | 2024-05-06 11:53AM EDT | 2024-11-15 | 26.42 | 27.55 | 27.85 | +1.48 | +5.93% | 3 | 203 | 39.89% |
| BA250117C00170000 | 2024-05-06 1:25PM EDT | 2025-01-17 | 30.80 | 30.80 | 31.05 | +2.50 | +8.83% | 33 | 1,654 | 40.30% |
| BA250321C00170000 | 2024-05-06 1:34PM EDT | 2025-03-21 | 34.50 | 34.00 | 34.40 | +3.15 | +10.05% | 1 | 278 | 41.39% |
| BA250620C00170000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 38.40 | 38.05 | 38.55 | +3.05 | +8.63% | 6 | 161 | 42.29% |
| BA250919C00170000 | 2024-04-30 2:41PM EDT | 2025-09-19 | 32.20 | 40.95 | 42.35 | 0.00 | - | - | 2 | 43.05% |
| BA251219C00170000 | 2024-05-06 10:12AM EDT | 2025-12-19 | 43.90 | 45.05 | 45.80 | +1.40 | +3.29% | 6 | 425 | 43.63% |
| BA260116C00170000 | 2024-05-06 10:55AM EDT | 2026-01-16 | 45.30 | 45.65 | 46.75 | +2.12 | +4.91% | 1 | 249 | 43.72% |
| BA260618C00170000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 48.12 | 46.65 | 51.70 | 0.00 | - | 4 | 34 | 44.25% |
| BA261218C00170000 | 2024-05-06 12:41PM EDT | 2026-12-18 | 55.47 | 56.00 | 57.10 | -1.48 | -2.60% | 3 | 326 | 44.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00170000 | 2024-05-06 2:12PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 2,122 | 2,785 | 34.38% |
| BA240517P00170000 | 2024-05-06 2:10PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.38 | -0.42 | -55.26% | 848 | 7,323 | 30.57% |
| BA240524P00170000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 0.74 | 0.74 | 0.81 | -0.60 | -44.78% | 154 | 520 | 30.01% |
| BA240531P00170000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 1.17 | 1.17 | 1.22 | -0.80 | -40.61% | 235 | 663 | 29.40% |
| BA240607P00170000 | 2024-05-06 1:48PM EDT | 2024-06-07 | 1.54 | 1.42 | 1.68 | -1.02 | -39.84% | 49 | 79 | 29.40% |
| BA240614P00170000 | 2024-05-06 1:21PM EDT | 2024-06-14 | 2.04 | 1.25 | 2.05 | -0.94 | -31.54% | 7 | 7 | 28.93% |
| BA240621P00170000 | 2024-05-06 2:17PM EDT | 2024-06-21 | 2.34 | 2.32 | 2.40 | -0.88 | -27.33% | 659 | 4,611 | 28.55% |
| BA240719P00170000 | 2024-05-06 2:03PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.75 | -1.09 | -22.76% | 31 | 2,008 | 27.90% |
| BA240816P00170000 | 2024-05-06 2:10PM EDT | 2024-08-16 | 5.55 | 5.55 | 5.70 | -1.30 | -18.98% | 78 | 1,224 | 29.85% |
| BA240920P00170000 | 2024-05-06 2:06PM EDT | 2024-09-20 | 6.88 | 6.85 | 7.05 | -1.27 | -15.58% | 80 | 4,227 | 29.25% |
| BA241018P00170000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 9.14 | 7.80 | 8.00 | 0.00 | - | 1,056 | 1,018 | 28.85% |
| BA241115P00170000 | 2024-05-06 1:21PM EDT | 2024-11-15 | 9.40 | 9.25 | 9.40 | -1.40 | -12.96% | 3 | 1,927 | 29.63% |
| BA250117P00170000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 11.00 | 10.95 | 11.10 | -1.45 | -11.65% | 22 | 8,626 | 28.80% |
| BA250321P00170000 | 2024-05-03 2:12PM EDT | 2025-03-21 | 14.18 | 12.85 | 13.05 | 0.00 | - | 5 | 332 | 28.93% |
| BA250620P00170000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 16.65 | 15.00 | 15.70 | 0.00 | - | 5 | 459 | 29.24% |
| BA251219P00170000 | 2024-05-06 11:42AM EDT | 2025-12-19 | 19.25 | 18.60 | 19.05 | -0.50 | -2.53% | 9 | 263 | 28.23% |
| BA260116P00170000 | 2024-05-06 10:44AM EDT | 2026-01-16 | 19.46 | 19.00 | 20.10 | -2.44 | -11.14% | 5 | 1,781 | 28.77% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 21.00 | 21.75 | 0.00 | - | 6 | 16 | 27.45% |
| BA261218P00170000 | 2024-05-06 10:14AM EDT | 2026-12-18 | 24.75 | 23.10 | 27.70 | -0.25 | -1.00% | 15 | 191 | 30.12% |
