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 +449,98 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 185,68 -128,66 (-0,22 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | +0.01 | - | - | 1 | 119.14% |
| BA240517C00260000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 1,369 | 71.88% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.03% |
| BA240621C00260000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 4 | 6,225 | 39.65% |
| BA240719C00260000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.14 | +0.01 | +7.14% | 11 | 1,292 | 35.60% |
| BA240816C00260000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 0.29 | 0.12 | 0.35 | +0.04 | +16.00% | 2 | 1,665 | 34.77% |
| BA240920C00260000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 0.53 | 0.36 | 0.57 | +0.03 | +6.00% | 3 | 730 | 32.62% |
| BA241018C00260000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 0.78 | 0.49 | 0.79 | +0.31 | +65.96% | 1 | 29 | 31.59% |
| BA241115C00260000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 1.35 | 1.31 | 1.62 | 0.00 | - | 9 | 197 | 33.99% |
| BA250117C00260000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 2.27 | 2.30 | 2.40 | -0.06 | -2.58% | 35 | 6,472 | 32.50% |
| BA250321C00260000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 3.83 | 3.90 | 4.35 | 0.00 | - | 2 | 15 | 34.39% |
| BA250620C00260000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 6.30 | 5.10 | 7.00 | +0.77 | +13.92% | 1 | 2,156 | 35.49% |
| BA250919C00260000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 8.59 | 7.65 | 9.30 | +8.59 | - | 1 | 3 | 35.68% |
| BA251219C00260000 | 2024-05-02 3:59PM EDT | 2025-12-19 | 11.30 | 11.05 | 13.10 | 0.00 | - | 2 | 332 | 37.79% |
| BA260116C00260000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 11.91 | 11.30 | 12.35 | +0.51 | +4.47% | 28 | 1,163 | 36.01% |
| BA260618C00260000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 16.10 | 13.00 | 16.70 | 0.00 | - | 1 | 11 | 36.93% |
| BA261218C00260000 | 2024-05-03 9:38AM EDT | 2026-12-18 | 20.45 | 18.15 | 23.65 | 0.00 | - | 16 | 98 | 39.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 89.25 | 79.60 | 81.05 | 0.00 | - | 5 | 1 | 83.98% |
| BA240621P00260000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 80.68 | 79.45 | 80.95 | -1.37 | -1.67% | 72 | 13 | 58.25% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 78.23% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 70.09% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 79.30 | 81.00 | 0.00 | - | 1 | 1 | 34.72% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 79.50 | 81.20 | +81.25 | - | 7 | 0 | 30.65% |
| BA250117P00260000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 80.59 | 79.50 | 81.25 | -1.71 | -2.08% | 274 | 45 | 26.94% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 79.65 | 81.30 | 0.00 | - | 10 | 0 | 24.40% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 78.70 | 81.95 | 0.00 | - | 2 | 1 | 23.86% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 78.35 | 83.00 | 0.00 | - | 500 | 512 | 22.36% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 79.10 | 82.70 | 0.00 | - | 19 | 1 | 21.22% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 78.00 | 83.25 | 0.00 | - | 2 | 0 | 20.05% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 78.95 | 84.20 | 0.00 | - | 44 | 86 | 19.49% |
