La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 709,87 +4 121,45 (+7,28 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 3,821 | 178.91% |
| BA240524C00280000 | 2024-05-13 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 111.33% |
| BA240621C00280000 | 2024-05-15 10:45AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 44 | 3,339 | 51.95% |
| BA240719C00280000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.18 | 0.00 | - | 35 | 572 | 47.56% |
| BA240816C00280000 | 2024-05-14 11:06AM EDT | 2024-08-16 | 0.19 | 0.05 | 0.26 | 0.00 | - | 2 | 260 | 41.90% |
| BA240920C00280000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.28 | -0.04 | -16.00% | 1 | 1,006 | 36.13% |
| BA241018C00280000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 2 | 73 | 33.11% |
| BA241115C00280000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 0.59 | 0.42 | 0.74 | -0.12 | -16.90% | 4 | 282 | 35.25% |
| BA250117C00280000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 1.04 | 0.99 | 1.11 | -0.22 | -17.32% | 40 | 2,169 | 32.84% |
| BA250321C00280000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 1.85 | 1.90 | 1.99 | -0.59 | -24.18% | 2 | 83 | 33.17% |
| BA250620C00280000 | 2024-05-14 9:56AM EDT | 2025-06-20 | 3.96 | 3.40 | 3.60 | 0.00 | - | 1 | 221 | 33.77% |
| BA251219C00280000 | 2024-05-13 10:11AM EDT | 2025-12-19 | 8.00 | 7.05 | 7.45 | 0.00 | - | 2 | 582 | 34.85% |
| BA260116C00280000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 7.69 | 7.50 | 8.20 | 0.00 | - | 1 | 152 | 35.17% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 10.70 | 11.35 | 0.00 | - | 10 | 21 | 35.41% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 14.70 | 15.35 | 0.00 | - | 1 | 133 | 35.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00280000 | 2024-05-14 12:29PM EDT | 2024-05-17 | 101.90 | 99.00 | 105.95 | +2.90 | +2.93% | 1 | 0 | 370.90% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 101.33 | 102.25 | 103.65 | 0.00 | - | 4 | 0 | 75.90% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 102.45 | 103.55 | 0.00 | - | 1 | 0 | 56.01% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-15 3:13PM EDT | 2024-09-20 | 101.90 | 102.35 | 103.55 | +3.25 | +3.29% | 270 | 28 | 40.11% |
| BA250117P00280000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 103.35 | 102.10 | 103.45 | +4.65 | +4.71% | 302 | 22 | 28.10% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 35.60% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 36.75% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 98.00 | 108.00 | 0.00 | - | 10 | 1 | 24.21% |
