La bourse ferme dans 1 h 54 min
CAC 40
8 126,60 +20,82 (+0,26 %) Euro Stoxx 50
5 013,26 +5,09 (+0,10 %) Dow Jones
38 459,42 -44,27 (-0,11 %) EUR/USD
1,0701 -0,0003 (-0,03 %) Gold future
2 333,50 -8,60 (-0,37 %) Bitcoin EUR
61 628,43 -282,75 (-0,46 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 460.52% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 172.55% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 204.61% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 48.34% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| BA250321C00115000 | 2024-04-05 12:46PM EDT | 2025-03-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 64.47% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 46.32% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00115000 | 2024-04-23 2:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 166 | 50.00% |
| BA240503P00115000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 347 | 50.00% |
| BA240510P00115000 | 2024-04-22 9:35AM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 25.00% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| BA240621P00115000 | 2024-04-23 11:00AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 25.00% |
| BA240719P00115000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| BA240816P00115000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| BA240920P00115000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,508 | 12.50% |
| BA241018P00115000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 209 | 12.50% |
| BA241115P00115000 | 2024-04-23 3:48PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| BA250117P00115000 | 2024-04-23 12:48PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,145 | 12.50% |
| BA250321P00115000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| BA250620P00115000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
