Marchés français ouverture 6 h 17 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
37 750,10 -211,70 (-0,56 %) EUR/USD
1,0670 -0,0005 (-0,04 %) HANG SENG
16 251,84 +2,87 (+0,02 %) Bitcoin EUR
57 420,56 -2 365,78 (-3,96 %)
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:125.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00125000 | 2023-12-18 12:27PM EDT | 2024-04-19 | 138.70 | 86.75 | 90.70 | 0.00 | - | 2 | 17 | 1,551.27% |
| BA240517C00125000 | 2024-04-10 12:36PM EDT | 2024-05-17 | 49.25 | 44.50 | 46.35 | 0.00 | - | 10 | 22 | 54.83% |
| BA240621C00125000 | 2024-02-12 10:47AM EDT | 2024-06-21 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 140.61% |
| BA240920C00125000 | 2024-01-18 12:35PM EDT | 2024-09-20 | 90.77 | 82.60 | 85.20 | 0.00 | - | 3 | 32 | 160.30% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 53.75 | 53.55 | 54.65 | -0.55 | -1.01% | 1 | 186 | 50.34% |
| BA250321C00125000 | 2024-04-10 3:19PM EDT | 2025-03-21 | 60.20 | 55.55 | 56.85 | 0.00 | - | 7 | 40 | 50.23% |
| BA250620C00125000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 58.36 | 58.75 | 60.30 | 0.00 | - | 1 | 31 | 51.09% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 81.98% |
| BA260116C00125000 | 2024-04-10 1:22PM EDT | 2026-01-16 | 68.25 | 64.05 | 66.35 | 0.00 | - | 10 | 17 | 50.64% |
| BA260618C00125000 | 2024-04-09 3:09PM EDT | 2026-06-18 | 74.00 | 67.75 | 70.60 | 0.00 | - | 1 | 2 | 50.92% |
| BA261218C00125000 | 2024-04-12 10:44AM EDT | 2026-12-18 | 74.46 | 69.00 | 73.75 | 0.00 | - | 1 | 10 | 51.50% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00125000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 566 | 146.88% |
| BA240426P00125000 | 2024-04-17 1:22PM EDT | 2024-04-26 | 0.19 | 0.01 | 0.03 | +0.14 | +280.00% | 1 | 47 | 73.44% |
| BA240503P00125000 | 2024-04-17 1:50PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 2 | 32 | 66.99% |
| BA240510P00125000 | 2024-04-17 11:52AM EDT | 2024-05-10 | 0.15 | 0.08 | 0.22 | -0.02 | -11.76% | 6 | 24 | 59.28% |
| BA240517P00125000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 0.19 | 0.07 | 0.18 | 0.00 | - | 38 | 313 | 50.49% |
| BA240524P00125000 | 2024-04-15 2:58PM EDT | 2024-05-24 | 0.22 | 0.11 | 0.41 | 0.00 | - | 6 | 1 | 50.98% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 0.20 | 0.09 | 1.50 | 0.00 | - | 6 | 6 | 58.01% |
| BA240621P00125000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 0.51 | 0.40 | 0.52 | -0.09 | -15.00% | 2 | 489 | 43.65% |
| BA240719P00125000 | 2024-04-15 10:36AM EDT | 2024-07-19 | 0.78 | 0.55 | 0.82 | 0.00 | - | 1 | 146 | 40.16% |
| BA240816P00125000 | 2024-04-17 1:25PM EDT | 2024-08-16 | 1.29 | 1.23 | 1.29 | -0.17 | -11.64% | 3 | 182 | 39.21% |
| BA240920P00125000 | 2024-04-17 1:14PM EDT | 2024-09-20 | 1.82 | 1.77 | 2.02 | -0.10 | -5.21% | 5 | 8,777 | 38.95% |
| BA241018P00125000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 2.37 | 2.19 | 2.26 | -0.02 | -0.84% | 19 | 160 | 37.06% |
| BA241115P00125000 | 2024-04-16 3:45PM EDT | 2024-11-15 | 2.91 | 2.78 | 3.65 | 0.00 | - | 7 | 552 | 40.23% |
| BA250117P00125000 | 2024-04-17 3:49PM EDT | 2025-01-17 | 3.79 | 3.70 | 4.00 | +0.06 | +1.61% | 39 | 2,046 | 36.48% |
| BA250321P00125000 | 2024-04-16 3:05PM EDT | 2025-03-21 | 4.80 | 4.80 | 4.95 | 0.00 | - | 43 | 733 | 35.57% |
| BA250620P00125000 | 2024-04-17 12:51PM EDT | 2025-06-20 | 6.40 | 6.15 | 6.40 | +0.20 | +3.23% | 1 | 547 | 34.95% |
| BA251219P00125000 | 2024-04-17 10:51AM EDT | 2025-12-19 | 8.51 | 8.55 | 8.80 | +2.51 | +41.83% | 8 | 45 | 33.63% |
| BA260116P00125000 | 2024-04-11 1:41PM EDT | 2026-01-16 | 8.39 | 8.35 | 9.10 | 0.00 | - | 21 | 195 | 33.40% |
| BA260618P00125000 | 2024-04-11 10:12AM EDT | 2026-06-18 | 9.80 | 7.50 | 10.85 | 0.00 | - | 2 | 19 | 32.63% |
| BA261218P00125000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 12.00 | 11.75 | 12.40 | 0.00 | - | 1 | 73 | 31.45% |
