La bourse ferme dans 8 h 27 min
CAC 40
7 914,65 -70,28 (-0,88 %) Euro Stoxx 50
4 890,61 -30,61 (-0,62 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
55 306,33 +1 591,20 (+2,96 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00180000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9,183 | 0 | 3.13% |
| BA240510C00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3,407 | 0 | 1.56% |
| BA240517C00180000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 0.78% |
| BA240524C00180000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| BA240531C00180000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.78% |
| BA240607C00180000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 6.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| BA240621C00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.39% |
| BA240719C00180000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.39% |
| BA240816C00180000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 12.68 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.39% |
| BA240920C00180000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| BA241018C00180000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| BA241115C00180000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 19.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| BA250117C00180000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 21.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
| BA250321C00180000 | 2024-05-02 2:27PM EDT | 2025-03-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| BA250620C00180000 | 2024-05-02 2:42PM EDT | 2025-06-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| BA251219C00180000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 37.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| BA260116C00180000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| BA260618C00180000 | 2024-05-02 1:32PM EDT | 2026-06-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| BA261218C00180000 | 2024-05-02 3:01PM EDT | 2026-12-18 | 47.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00180000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 0.00% |
| BA240510P00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.63 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| BA240517P00180000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| BA240524P00180000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 5.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA240531P00180000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA240607P00180000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 6.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA240621P00180000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 7.83 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| BA240719P00180000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BA240816P00180000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 11.68 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BA240920P00180000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA241018P00180000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 14.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA241115P00180000 | 2024-04-30 3:26PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA250117P00180000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 17.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA250321P00180000 | 2024-05-02 3:22PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BA250620P00180000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00180000 | 2024-05-02 11:57AM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA260116P00180000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 25.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| BA261218P00180000 | 2024-05-02 3:01PM EDT | 2026-12-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
