Marchés français ouverture 3 h 10 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 739,65 -180,61 (-0,46 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 415,88 +39,35 (+0,20 %) Bitcoin EUR
60 456,47 -347,93 (-0,57 %)
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:270.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00270000 | 2024-05-15 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,588 | 286.72% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 107.81% |
| BA240621C00270000 | 2024-05-16 1:19PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 4 | 2,298 | 48.83% |
| BA240719C00270000 | 2024-05-16 1:15PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.11 | -0.02 | -25.00% | 1 | 607 | 39.26% |
| BA240816C00270000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 0.25 | 0.14 | 0.25 | +0.03 | +13.64% | 2 | 1,351 | 36.57% |
| BA240920C00270000 | 2024-05-16 2:20PM EDT | 2024-09-20 | 0.44 | 0.24 | 0.44 | +0.15 | +51.72% | 6 | 1,636 | 33.99% |
| BA241018C00270000 | 2024-05-16 10:18AM EDT | 2024-10-18 | 0.53 | 0.59 | 0.78 | +0.16 | +43.24% | 18 | 122 | 34.00% |
| BA241115C00270000 | 2024-05-14 11:54AM EDT | 2024-11-15 | 1.07 | 1.03 | 1.14 | 0.00 | - | 2 | 80 | 33.70% |
| BA250117C00270000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 1.95 | 1.85 | 2.05 | +0.51 | +35.42% | 77 | 6,668 | 33.10% |
| BA250321C00270000 | 2024-05-16 3:21PM EDT | 2025-03-21 | 2.95 | 2.99 | 3.55 | +0.09 | +3.15% | 1 | 147 | 34.04% |
| BA250620C00270000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 5.20 | 5.25 | 6.00 | 0.00 | - | 1 | 571 | 35.08% |
| BA251219C00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 9.43 | 9.90 | 12.80 | 0.00 | - | 60 | 121 | 38.55% |
| BA260116C00270000 | 2024-05-09 11:20AM EDT | 2026-01-16 | 10.50 | 9.35 | 12.65 | -0.20 | -1.87% | 1 | 810 | 37.47% |
| BA260618C00270000 | 2024-05-09 11:51AM EDT | 2026-06-18 | 15.55 | 10.20 | 17.50 | 0.00 | - | 11 | 12 | 38.68% |
| BA261218C00270000 | 2024-05-16 11:44AM EDT | 2026-12-18 | 19.33 | 15.05 | 23.90 | +1.03 | +5.63% | 1 | 64 | 40.51% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 83.00 | 91.00 | 0.00 | - | 2 | 0 | 617.38% |
| BA240621P00270000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 88.20 | 86.15 | 87.60 | -4.60 | -4.96% | 24 | 6 | 66.50% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 59.95% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 86.55 | 86.00 | 87.75 | -5.40 | -5.87% | 360 | 50 | 26.64% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 30.25% |
| BA251219P00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 91.40 | 82.00 | 87.55 | 0.00 | - | 29 | 8 | 16.49% |
| BA260116P00270000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 87.70 | 82.00 | 92.00 | 0.00 | - | 1 | 0 | 26.81% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 39.21% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 87.00 | 95.65 | 0.00 | - | 1 | 0 | 25.94% |
