Marchés français ouverture 6 h 6 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 646,91 +628,23 (+1,06 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,416.99% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 85.90 | 87.20 | 0.00 | - | 1 | 1 | 81.79% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 197.61% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 87.45 | 88.80 | +4.32 | +5.21% | 3 | 3 | 70.18% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 115.53% |
| BA250321C00095000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 90.15 | 89.85 | 91.10 | +6.05 | +7.19% | 1 | 16 | 64.31% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 83.85 | 90.70 | 93.80 | 0.00 | - | 1 | 51 | 62.36% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 2025-12-19 | 78.49 | 92.90 | 98.45 | 0.00 | - | - | 1 | 60.11% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 87.74 | 93.35 | 98.85 | 0.00 | - | 1 | 3 | 59.69% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 94.00 | 103.95 | 0.00 | - | 15 | 17 | 59.04% |
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 2026-12-18 | 89.55 | 97.00 | 105.90 | 0.00 | - | 32 | 38 | 57.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-04-30 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 17 | 293 | 144.92% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 186 | 70.31% |
| BA240719P00095000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.12 | +0.08 | +160.00% | 3 | 151 | 56.64% |
| BA240816P00095000 | 2024-05-03 1:26PM EDT | 2024-08-16 | 0.13 | 0.07 | 0.18 | +0.06 | +85.71% | 2 | 122 | 51.86% |
| BA240920P00095000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 0.26 | 0.09 | 0.26 | +0.06 | +30.00% | 2 | 278 | 49.56% |
| BA241018P00095000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 0.23 | 0.19 | 0.44 | -0.08 | -25.81% | 3 | 36 | 49.07% |
| BA241115P00095000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 0.36 | 0.24 | 0.56 | -0.06 | -14.29% | 4 | 38 | 47.29% |
| BA250117P00095000 | 2024-05-01 1:34PM EDT | 2025-01-17 | 0.65 | 0.35 | 0.77 | 0.00 | - | 3 | 450 | 43.54% |
| BA250321P00095000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 1.00 | 0.66 | 1.10 | 0.00 | - | 1 | 21 | 41.87% |
| BA250620P00095000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 1.82 | 0.76 | 1.99 | 0.00 | - | 2 | 115 | 42.18% |
| BA250919P00095000 | 2024-04-26 9:48AM EDT | 2025-09-19 | 2.54 | 1.61 | 2.70 | 0.00 | - | 3 | 3 | 41.21% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.06 | 2.60 | 0.00 | - | 2 | 59 | 37.55% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.70 | 2.50 | 2.78 | 0.00 | - | 1 | 104 | 37.35% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 1.71 | 4.40 | 0.00 | - | 1 | 104 | 38.13% |
| BA261218P00095000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 4.40 | 3.70 | 5.20 | -0.10 | -2.22% | 1 | 209 | 36.14% |
