La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 821,32 +117,73 (+0,20 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00215000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 200 | 73 | 59.77% |
| BA240517C00215000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 42 | 3,342 | 39.45% |
| BA240524C00215000 | 2024-05-01 1:18PM EDT | 2024-05-24 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 716 | 40.04% |
| BA240531C00215000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.30 | -0.03 | -13.04% | 26 | 10 | 37.01% |
| BA240621C00215000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.49 | 0.29 | 0.52 | -0.03 | -5.77% | 259 | 838 | 30.96% |
| BA240816C00215000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 2.55 | 2.54 | 2.81 | +0.08 | +3.24% | 4 | 678 | 33.06% |
| BA240920C00215000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | +0.05 | +1.30% | 6 | 1,281 | 32.47% |
| BA241018C00215000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 5.00 | 4.95 | 5.60 | 0.00 | - | 12 | 148 | 33.92% |
| BA241115C00215000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 6.64 | 6.65 | 7.25 | +0.14 | +2.15% | 31 | 125 | 35.19% |
| BA250321C00215000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 11.65 | 11.55 | 12.65 | 0.00 | - | 3 | 108 | 36.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 2024-05-10 | 41.10 | 33.90 | 36.35 | 0.00 | - | - | 0 | 105.18% |
| BA240517P00215000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 35.37 | 34.25 | 36.15 | -1.88 | -5.05% | 157 | 27 | 68.07% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 50.05 | 34.60 | 36.20 | 0.00 | - | 1 | 0 | 55.59% |
| BA240621P00215000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 53.82 | 34.50 | 35.95 | 0.00 | - | 1 | 0 | 33.47% |
| BA240816P00215000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 36.00 | 34.95 | 36.10 | -1.25 | -3.36% | 2 | 4 | 23.78% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 42.40 | 35.35 | 36.45 | 0.00 | - | 2 | 219 | 22.38% |
| BA241018P00215000 | 2024-04-25 9:56AM EDT | 2024-10-18 | 52.05 | 36.20 | 36.85 | 0.00 | - | 16 | 138 | 22.06% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 2024-11-15 | 49.00 | 36.60 | 38.00 | 0.00 | - | 24 | 331 | 24.12% |
| BA250321P00215000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 40.20 | 38.85 | 40.35 | -8.50 | -17.45% | 1 | 37 | 23.63% |
