La bourse ferme dans 1 h 3 min
CAC 40
8 162,42 -26,07 (-0,32 %) Euro Stoxx 50
5 058,27 -14,18 (-0,28 %) Dow Jones
39 901,02 +31,64 (+0,08 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 406,70 +21,20 (+0,89 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,475 | 346.88% |
| BA240621C00300000 | 2024-05-13 1:08PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 3,086 | 60.16% |
| BA240719C00300000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.14 | 0.00 | - | 2 | 621 | 49.81% |
| BA240816C00300000 | 2024-05-16 10:31AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.20 | 0.00 | - | 2 | 552 | 43.46% |
| BA240920C00300000 | 2024-05-16 10:55AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.28 | 0.00 | - | 2 | 1,339 | 38.72% |
| BA241018C00300000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.28 | 0.08 | 0.44 | 0.00 | - | 2 | 359 | 37.45% |
| BA250117C00300000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 0.78 | 0.55 | 0.92 | 0.00 | - | 70 | 5,645 | 33.62% |
| BA250321C00300000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 1.50 | 1.41 | 1.87 | 0.00 | - | 1 | 196 | 34.53% |
| BA250620C00300000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 2.85 | 2.64 | 2.87 | 0.00 | - | 12 | 2,185 | 33.48% |
| BA251219C00300000 | 2024-05-16 3:27PM EDT | 2025-12-19 | 6.20 | 5.15 | 6.50 | 0.00 | - | 13 | 1,533 | 34.71% |
| BA260116C00300000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 6.95 | 5.55 | 6.85 | 0.00 | - | 58 | 2,514 | 34.47% |
| BA260618C00300000 | 2024-05-06 9:37AM EDT | 2026-06-18 | 10.20 | 9.25 | 10.65 | 0.00 | - | 1 | 52 | 35.76% |
| BA261218C00300000 | 2024-05-16 3:53PM EDT | 2026-12-18 | 13.96 | 9.45 | 14.20 | 0.00 | - | 4 | 514 | 35.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 64.65% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 116.55 | 116.30 | 118.15 | 0.00 | - | 680 | 84 | 32.65% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 39.49% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 21.58% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 49.11% |
| BA260618P00300000 | 2024-05-09 12:46PM EDT | 2026-06-18 | 119.28 | 113.00 | 122.00 | 0.00 | - | 10 | 0 | 27.52% |
| BA261218P00300000 | 2024-05-09 12:46PM EDT | 2026-12-18 | 119.32 | 113.05 | 122.00 | 0.00 | - | 10 | 0 | 24.73% |
