La bourse ferme dans 5 h 30 min
CAC 40
7 962,79 +48,14 (+0,61 %) Euro Stoxx 50
4 918,84 +28,23 (+0,58 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 309,70 +0,10 (+0,00 %) Bitcoin EUR
55 381,14 +1 615,05 (+3,00 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00210000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510C00210000 | 2024-05-02 11:58AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA240517C00210000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| BA240524C00210000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA240531C00210000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BA240621C00210000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| BA240719C00210000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| BA240816C00210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| BA240920C00210000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| BA241018C00210000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 5.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BA241115C00210000 | 2024-05-02 3:40PM EDT | 2024-11-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA250117C00210000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| BA250321C00210000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA250620C00210000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| BA251219C00210000 | 2024-05-02 3:58PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA260116C00210000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218C00210000 | 2024-05-01 2:04PM EDT | 2026-12-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00210000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 32.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00210000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240719P00210000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 37.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240816P00210000 | 2024-04-30 11:09AM EDT | 2024-08-16 | 36.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115P00210000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00210000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 41.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 45.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620P00210000 | 2024-05-02 12:27PM EDT | 2025-06-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
