La bourse ferme dans 5 h 28 min
CAC 40
7 918,04 -66,89 (-0,84 %) Euro Stoxx 50
4 897,26 -23,96 (-0,49 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 310,70 -0,30 (-0,01 %) Bitcoin EUR
53 977,88 +659,30 (+1,24 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240517C00230000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240621C00230000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| BA240719C00230000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BA240816C00230000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| BA240920C00230000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA241018C00230000 | 2024-05-01 1:12PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241115C00230000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BA250117C00230000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA250321C00230000 | 2024-05-01 1:39PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250620C00230000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250919C00230000 | 2024-04-25 2:03PM EDT | 2025-09-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BA251219C00230000 | 2024-04-29 3:21PM EDT | 2025-12-19 | 15.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA260116C00230000 | 2024-04-30 2:31PM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA260618C00230000 | 2024-04-30 2:06PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218C00230000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 58.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00230000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 58.53 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00230000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 0.00% |
| BA240920P00230000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3,138 | 0 | 0.00% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 2024-10-18 | 68.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA241115P00230000 | 2024-04-30 1:04PM EDT | 2024-11-15 | 59.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00230000 | 2024-05-01 10:29AM EDT | 2025-01-17 | 61.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 61.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 63.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 64.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 2026-12-18 | 66.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
