La bourse ferme dans 4 h 38 min
CAC 40
8 090,79 +50,43 (+0,63 %) Euro Stoxx 50
4 988,01 +51,16 (+1,04 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0659 +0,0002 (+0,02 %) Gold future
2 317,30 -29,10 (-1,24 %) Bitcoin EUR
62 192,48 +203,06 (+0,33 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-18 10:11AM EDT | 2024-04-26 | 51.59 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BA240517C00120000 | 2024-04-19 10:27AM EDT | 2024-05-17 | 52.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 62.84% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 2024-08-16 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 56.39% |
| BA240920C00120000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00120000 | 2024-04-22 12:02PM EDT | 2025-01-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| BA250321C00120000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BA250620C00120000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00120000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 50.73% |
| BA261218C00120000 | 2024-04-18 11:34AM EDT | 2026-12-18 | 76.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00120000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BA240503P00120000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| BA240510P00120000 | 2024-04-22 9:45AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240517P00120000 | 2024-04-22 3:24PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BA240524P00120000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BA240621P00120000 | 2024-04-22 12:32PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 473 | 25.00% |
| BA240719P00120000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 12.50% |
| BA240816P00120000 | 2024-04-22 12:45PM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BA240920P00120000 | 2024-04-22 10:00AM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA241018P00120000 | 2024-04-22 1:17PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241115P00120000 | 2024-04-22 10:45AM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250117P00120000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BA250321P00120000 | 2024-04-22 10:47AM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620P00120000 | 2024-04-19 2:37PM EDT | 2025-06-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
| BA251219P00120000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 6.25% |
| BA260116P00120000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00120000 | 2024-04-17 3:21PM EDT | 2026-06-18 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00120000 | 2024-04-15 2:58PM EDT | 2026-12-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
