La bourse ferme dans 8 h 16 min
CAC 40
7 996,64 0,00 (0,00 %) Euro Stoxx 50
4 956,96 +35,48 (+0,72 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 328,80 -2,40 (-0,10 %) Bitcoin EUR
59 124,51 -563,48 (-0,94 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 0.00% |
| BA240517C00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| BA240524C00175000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 6.96 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BA240531C00175000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 7.78 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| BA240607C00175000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BA240614C00175000 | 2024-05-06 3:06PM EDT | 2024-06-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621C00175000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| BA240719C00175000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BA240816C00175000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 14.82 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BA240920C00175000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BA241018C00175000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA241115C00175000 | 2024-05-06 3:06PM EDT | 2024-11-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00175000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA250321C00175000 | 2024-05-06 2:59PM EDT | 2025-03-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00175000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA260116C00175000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA260618C00175000 | 2024-05-03 3:05PM EDT | 2026-06-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA261218C00175000 | 2024-05-06 3:20PM EDT | 2026-12-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14,250 | 0 | 6.25% |
| BA240517P00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2,172 | 0 | 3.13% |
| BA240524P00175000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 3.71 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| BA240531P00175000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 1.56% |
| BA240607P00175000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 5.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| BA240614P00175000 | 2024-05-06 3:46PM EDT | 2024-06-14 | 5.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| BA240621P00175000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 1.56% |
| BA240719P00175000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| BA240816P00175000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| BA240920P00175000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| BA241018P00175000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| BA241115P00175000 | 2024-05-06 2:58PM EDT | 2024-11-15 | 11.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BA250117P00175000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| BA250321P00175000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 17.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| BA250620P00175000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BA251219P00175000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BA261218P00175000 | 2024-05-06 3:10PM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
