La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 295,60 -7,30 (-0,32 %) Bitcoin EUR
56 483,55 -3 269,11 (-5,47 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00200000 | 2024-04-30 3:51PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 136 | 1,080 | 72.66% |
| BA240510C00200000 | 2024-04-30 3:39PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 47 | 354 | 50.59% |
| BA240517C00200000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 782 | 13,397 | 38.77% |
| BA240524C00200000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.26 | -0.15 | -50.00% | 22 | 306 | 38.14% |
| BA240531C00200000 | 2024-04-30 2:17PM EDT | 2024-05-31 | 0.27 | 0.11 | 0.35 | -0.20 | -42.55% | 57 | 321 | 35.50% |
| BA240607C00200000 | 2024-04-30 2:47PM EDT | 2024-06-07 | 0.36 | 0.30 | 0.62 | -0.44 | -55.00% | 129 | 289 | 36.13% |
| BA240621C00200000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.65 | -0.43 | -41.75% | 273 | 8,838 | 31.23% |
| BA240719C00200000 | 2024-04-30 3:29PM EDT | 2024-07-19 | 1.40 | 1.33 | 1.41 | -0.76 | -35.19% | 109 | 1,829 | 30.66% |
| BA240816C00200000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 2.75 | 2.56 | 2.85 | -1.15 | -29.49% | 64 | 1,670 | 32.97% |
| BA240920C00200000 | 2024-04-30 3:34PM EDT | 2024-09-20 | 4.10 | 3.60 | 4.10 | -1.45 | -26.13% | 61 | 1,765 | 32.81% |
| BA241018C00200000 | 2024-04-30 2:17PM EDT | 2024-10-18 | 5.61 | 4.90 | 5.25 | -1.34 | -19.28% | 1 | 1,005 | 33.22% |
| BA241115C00200000 | 2024-04-30 3:20PM EDT | 2024-11-15 | 6.77 | 6.40 | 6.80 | -1.88 | -21.73% | 217 | 408 | 34.56% |
| BA250117C00200000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 9.30 | 8.70 | 9.35 | -1.90 | -16.96% | 310 | 6,226 | 35.21% |
| BA250321C00200000 | 2024-04-30 3:30PM EDT | 2025-03-21 | 12.35 | 12.00 | 12.15 | -1.35 | -9.85% | 6 | 550 | 36.38% |
| BA250620C00200000 | 2024-04-30 3:22PM EDT | 2025-06-20 | 16.00 | 15.45 | 15.90 | -1.88 | -10.51% | 12 | 825 | 37.62% |
| BA250919C00200000 | 2024-04-30 3:54PM EDT | 2025-09-19 | 19.00 | 18.00 | 19.15 | +1.00 | +5.56% | 36 | 1 | 38.28% |
| BA251219C00200000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 23.30 | 20.70 | 22.75 | -1.70 | -6.80% | 3 | 476 | 39.48% |
| BA260116C00200000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 23.48 | 21.70 | 23.45 | -2.52 | -9.69% | 221 | 1,391 | 39.39% |
| BA260618C00200000 | 2024-04-30 3:47PM EDT | 2026-06-18 | 27.40 | 25.75 | 28.45 | -1.30 | -4.53% | 102 | 281 | 40.42% |
| BA261218C00200000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 33.40 | 33.00 | 33.85 | -2.60 | -7.22% | 10 | 660 | 41.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 2024-05-03 | 29.70 | 30.15 | 32.70 | 0.00 | - | 2 | 0 | 124.71% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 34.45 | 30.85 | 32.75 | 0.00 | - | 720 | 0 | 69.68% |
| BA240517P00200000 | 2024-04-30 3:01PM EDT | 2024-05-17 | 31.00 | 31.35 | 33.25 | +4.65 | +17.65% | 277 | 51 | 62.01% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 34.95 | 30.95 | 33.45 | 0.00 | - | 13 | 3 | 54.61% |
| BA240531P00200000 | 2024-04-26 10:27AM EDT | 2024-05-31 | 33.15 | 30.95 | 33.55 | 0.00 | - | 1 | 0 | 49.07% |
| BA240607P00200000 | 2024-04-30 3:16PM EDT | 2024-06-07 | 31.25 | 30.65 | 33.65 | -8.40 | -21.19% | 1 | 0 | 45.22% |
| BA240621P00200000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 26.40 | 31.25 | 33.10 | 0.00 | - | 17 | 1,351 | 34.13% |
| BA240719P00200000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 31.83 | 31.70 | 32.90 | +4.28 | +15.54% | 5 | 804 | 25.98% |
| BA240816P00200000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 29.00 | 32.00 | 33.40 | 0.00 | - | 28 | 441 | 25.49% |
| BA240920P00200000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 28.50 | 29.00 | 33.70 | -0.95 | -3.23% | 2 | 1,586 | 23.55% |
| BA241018P00200000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 33.24 | 33.00 | 34.45 | 0.00 | - | 10 | 380 | 24.35% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 2024-11-15 | 40.10 | 34.10 | 34.70 | 0.00 | - | 21 | 134 | 23.37% |
| BA250117P00200000 | 2024-04-30 1:54PM EDT | 2025-01-17 | 34.90 | 33.60 | 36.10 | +3.35 | +10.62% | 13 | 5,005 | 23.90% |
| BA250321P00200000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 34.27 | 35.65 | 36.95 | 0.00 | - | 1 | 2,144 | 23.21% |
| BA250620P00200000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 37.57 | 37.80 | 38.55 | +2.45 | +6.98% | 16 | 665 | 23.26% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 38.50 | 39.90 | -8.20 | -18.76% | 4 | 1 | 23.06% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 41.65 | 40.35 | 41.30 | 0.00 | - | 2 | 421 | 23.07% |
| BA260116P00200000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 38.64 | 40.40 | 42.60 | +0.34 | +0.89% | 2 | 830 | 24.17% |
| BA260618P00200000 | 2024-04-29 1:32PM EDT | 2026-06-18 | 40.12 | 40.95 | 47.35 | 0.00 | - | 61 | 181 | 26.79% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 2026-12-18 | 44.00 | 43.65 | 45.50 | 0.00 | - | 11 | 287 | 22.34% |
