Marchés français ouverture 3 h 56 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 329,39 +777,23 (+2,07 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
17 138,46 +309,53 (+1,84 %) Bitcoin EUR
62 193,53 -137,37 (-0,22 %)
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:105.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 286.67% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 60.45 | 69.00 | 0.00 | - | 50 | 107 | 66.89% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 2024-07-19 | 87.80 | 61.25 | 70.00 | 0.00 | - | 5 | 5 | 67.58% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 62.25 | 71.00 | 0.00 | - | 7 | 25 | 58.87% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 63.00 | 72.00 | -32.28 | -32.21% | 1 | 1 | 59.03% |
| BA250117C00105000 | 2024-03-04 10:36AM EDT | 2025-01-17 | 100.58 | 84.95 | 86.70 | 0.00 | - | 1 | 148 | 105.27% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 76.45 | 67.35 | 75.70 | 0.00 | - | - | 2 | 56.77% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 95.40 | 71.40 | 76.40 | 0.00 | - | 50 | 56 | 56.40% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 77.86 | 73.05 | 81.85 | 0.00 | - | 1 | 34 | 54.31% |
| BA260116C00105000 | 2024-04-23 12:28PM EDT | 2026-01-16 | 79.17 | 74.00 | 79.95 | -0.28 | -0.35% | 1 | 14 | 52.18% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 76.00 | 85.90 | 0.00 | - | 1 | 7 | 53.55% |
| BA261218C00105000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 85.50 | 80.00 | 88.85 | 0.00 | - | 1 | 99 | 53.39% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-23 12:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 303 | 102 | 178.13% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 114.84% |
| BA240517P00105000 | 2024-04-17 9:40AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.12 | 0.00 | - | 20 | 336 | 76.56% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.15 | -0.11 | -40.74% | 1 | 11 | 69.14% |
| BA240621P00105000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 0.01 | 0.03 | 0.42 | -0.09 | -90.00% | 6 | 122 | 57.72% |
| BA240719P00105000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.72 | 0.00 | - | 4 | 107 | 51.95% |
| BA240816P00105000 | 2024-04-23 12:54PM EDT | 2024-08-16 | 0.31 | 0.14 | 0.61 | +0.03 | +10.71% | 3 | 42 | 48.98% |
| BA240920P00105000 | 2024-04-23 11:11AM EDT | 2024-09-20 | 0.51 | 0.40 | 0.66 | +0.01 | +2.00% | 2 | 2,501 | 43.53% |
| BA241018P00105000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 0.68 | 0.31 | 0.69 | +0.02 | +3.03% | 2 | 202 | 40.31% |
| BA241115P00105000 | 2024-04-22 3:31PM EDT | 2024-11-15 | 0.92 | 0.80 | 1.45 | +0.03 | +3.37% | 20 | 30 | 43.97% |
| BA250117P00105000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 1.37 | 1.11 | 1.45 | -0.27 | -16.46% | 2 | 408 | 38.49% |
| BA250321P00105000 | 2024-04-23 11:18AM EDT | 2025-03-21 | 2.01 | 1.56 | 2.08 | +0.15 | +8.06% | 4 | 107 | 37.90% |
| BA250620P00105000 | 2024-04-17 12:43PM EDT | 2025-06-20 | 3.25 | 0.03 | 4.40 | 0.00 | - | 1 | 91 | 41.88% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 2.96 | 4.70 | 0.00 | - | 1 | 153 | 35.79% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 4.90 | 3.15 | 8.55 | 0.00 | - | 600 | 688 | 43.72% |
| BA260618P00105000 | 2024-04-19 2:30PM EDT | 2026-06-18 | 6.10 | 2.82 | 6.20 | 0.00 | - | 1 | 241 | 34.63% |
| BA261218P00105000 | 2024-04-23 1:13PM EDT | 2026-12-18 | 7.53 | 2.80 | 11.75 | +0.53 | +7.57% | 2 | 268 | 40.56% |
