La bourse est fermée
Dow Jones
38 866,03 +13,76 (+0,04 %) Nasdaq
16 320,11 -29,14 (-0,18 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0755 -0,0019 (-0,17 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 757,97 -45,19 (-0,08 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00250000 | 2024-05-06 11:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 306 | 115.63% |
| BA240517C00250000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 3,585 | 71.09% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 68.56% |
| BA240621C00250000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 342 | 4,839 | 39.26% |
| BA240719C00250000 | 2024-05-07 9:53AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.21 | -0.05 | -27.78% | 9 | 2,310 | 36.33% |
| BA240816C00250000 | 2024-05-06 3:40PM EDT | 2024-08-16 | 0.39 | 0.30 | 0.40 | +0.06 | +18.18% | 1 | 1,529 | 34.20% |
| BA240920C00250000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 0.62 | 0.63 | 0.67 | -0.36 | -36.73% | 2 | 1,356 | 32.32% |
| BA241018C00250000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 1.40 | 0.84 | 1.03 | 0.00 | - | 8 | 265 | 32.07% |
| BA241115C00250000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 1.72 | 1.66 | 1.87 | -0.61 | -26.18% | 5 | 325 | 33.92% |
| BA250117C00250000 | 2024-05-07 1:38PM EDT | 2025-01-17 | 2.96 | 2.90 | 3.10 | +0.03 | +1.02% | 10 | 6,650 | 33.64% |
| BA250321C00250000 | 2024-05-07 10:06AM EDT | 2025-03-21 | 4.65 | 4.45 | 4.90 | 0.00 | - | 1 | 246 | 34.62% |
| BA250620C00250000 | 2024-05-07 9:51AM EDT | 2025-06-20 | 7.15 | 6.90 | 7.25 | -0.10 | -1.38% | 14 | 854 | 34.96% |
| BA250919C00250000 | 2024-05-06 3:41PM EDT | 2025-09-19 | 9.40 | 9.45 | 9.85 | 0.00 | - | 26 | 38 | 35.61% |
| BA251219C00250000 | 2024-05-07 10:51AM EDT | 2025-12-19 | 12.40 | 12.20 | 12.55 | -2.00 | -13.89% | 18 | 904 | 36.29% |
| BA260116C00250000 | 2024-05-07 10:36AM EDT | 2026-01-16 | 13.15 | 12.80 | 13.30 | +0.13 | +1.00% | 36 | 1,110 | 36.39% |
| BA260618C00250000 | 2024-05-06 3:38PM EDT | 2026-06-18 | 17.25 | 16.90 | 17.65 | 0.00 | - | 10 | 106 | 37.24% |
| BA261218C00250000 | 2024-05-07 11:23AM EDT | 2026-12-18 | 22.00 | 21.30 | 22.75 | -3.04 | -12.14% | 7 | 200 | 38.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 72.25 | 73.65 | 0.00 | - | 2 | 0 | 104.20% |
| BA240524P00250000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 78.44 | 72.20 | 73.75 | 0.00 | - | 1 | 0 | 84.62% |
| BA240621P00250000 | 2024-05-06 2:52PM EDT | 2024-06-21 | 67.50 | 72.45 | 73.30 | 0.00 | - | 220 | 42 | 38.67% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 72.40 | 73.75 | 0.00 | - | 1 | 0 | 41.80% |
| BA240816P00250000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 78.66 | 72.45 | 73.80 | 0.00 | - | 1 | 0 | 36.21% |
| BA240920P00250000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 71.96 | 72.60 | 73.70 | 0.00 | - | 10 | 5 | 30.20% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 72.45 | 74.00 | 0.00 | - | 10 | 0 | 30.18% |
| BA241115P00250000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 71.00 | 72.20 | 73.60 | 0.00 | - | 8 | 0 | 24.46% |
| BA250117P00250000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 78.45 | 72.20 | 74.05 | 0.00 | - | 282 | 48 | 24.57% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 72.35 | 74.05 | 0.00 | - | 4 | 0 | 22.03% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 2025-06-20 | 83.65 | 71.65 | 74.10 | 0.00 | - | 5 | 4 | 19.69% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 72.55 | 74.10 | 0.00 | - | - | 0 | 17.84% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 73.40 | 74.35 | 0.00 | - | 2 | 17 | 17.30% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 82.67 | 73.50 | 74.35 | 0.00 | - | 10 | 37 | 16.91% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 27.71% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 74.15 | 77.40 | 0.00 | - | 27 | 67 | 19.06% |
