La bourse est fermée
Dow Jones
37 719,91 -33,40 (-0,09 %) Nasdaq
15 626,69 -56,68 (-0,36 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0650 -0,0025 (-0,23 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 372,50 +2 188,05 (+3,83 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:43PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00135000 | 2024-04-04 10:54AM EDT | 2024-04-19 | 52.55 | 32.90 | 37.75 | 0.00 | - | 5 | 7 | 198.24% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 57.67 | 34.10 | 35.95 | 0.00 | - | 1 | 1 | 80.47% |
| BA240517C00135000 | 2024-04-16 10:17AM EDT | 2024-05-17 | 35.38 | 35.25 | 36.00 | 0.00 | - | 5 | 19 | 56.42% |
| BA240621C00135000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 37.80 | 37.00 | 37.25 | +2.00 | +5.59% | 2 | 30 | 50.83% |
| BA240719C00135000 | 2024-04-08 1:15PM EDT | 2024-07-19 | 50.18 | 37.90 | 38.50 | 0.00 | - | 1 | 1 | 49.87% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 50.37% |
| BA240920C00135000 | 2024-03-14 10:02AM EDT | 2024-09-20 | 53.96 | 40.55 | 41.65 | 0.00 | - | 1 | 111 | 49.60% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 42.20 | 42.40 | 0.00 | - | 2 | 13 | 47.92% |
| BA241115C00135000 | 2024-03-25 3:31PM EDT | 2024-11-15 | 62.45 | 43.55 | 43.80 | 0.00 | - | 1 | 2 | 48.45% |
| BA250117C00135000 | 2024-04-11 10:13AM EDT | 2025-01-17 | 48.55 | 46.00 | 46.25 | 0.00 | - | 3 | 106 | 48.18% |
| BA250321C00135000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 50.20 | 48.35 | 48.75 | 0.00 | - | 1 | 65 | 48.51% |
| BA250620C00135000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 59.80 | 51.65 | 52.10 | 0.00 | - | 5 | 66 | 48.92% |
| BA251219C00135000 | 2024-04-09 12:39PM EDT | 2025-12-19 | 65.05 | 57.00 | 57.75 | 0.00 | - | 1 | 14 | 49.14% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 57.25 | 58.50 | 0.00 | - | 9 | 22 | 49.11% |
| BA260618C00135000 | 2024-04-15 12:06PM EDT | 2026-06-18 | 62.90 | 61.55 | 64.90 | 0.00 | - | 1 | 19 | 50.06% |
| BA261218C00135000 | 2024-04-18 11:34AM EDT | 2026-12-18 | 66.87 | 65.65 | 67.00 | -1.54 | -2.25% | 2 | 2 | 49.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00135000 | 2024-04-18 10:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 511 | 135.94% |
| BA240426P00135000 | 2024-04-18 11:43AM EDT | 2024-04-26 | 0.06 | 0.03 | 0.08 | 0.00 | - | 12 | 187 | 63.28% |
| BA240503P00135000 | 2024-04-18 9:30AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.25 | +0.04 | +22.22% | 1 | 23 | 53.32% |
| BA240510P00135000 | 2024-04-17 11:54AM EDT | 2024-05-10 | 0.29 | 0.10 | 0.41 | 0.00 | - | 2 | 18 | 50.05% |
| BA240517P00135000 | 2024-04-18 1:07PM EDT | 2024-05-17 | 0.30 | 0.16 | 0.43 | +0.02 | +7.14% | 47 | 1,043 | 48.39% |
| BA240524P00135000 | 2024-04-17 10:18AM EDT | 2024-05-24 | 0.43 | 0.28 | 0.46 | -0.19 | -30.65% | 2 | 39 | 44.14% |
| BA240531P00135000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 0.49 | 0.53 | 2.95 | -0.06 | -10.91% | 2 | 15 | 56.19% |
| BA240621P00135000 | 2024-04-18 1:09PM EDT | 2024-06-21 | 0.88 | 0.91 | 0.95 | -0.07 | -7.37% | 9 | 684 | 39.23% |
| BA240719P00135000 | 2024-04-18 10:26AM EDT | 2024-07-19 | 1.35 | 1.45 | 1.50 | -0.11 | -7.53% | 1 | 278 | 37.02% |
| BA240816P00135000 | 2024-04-17 3:45PM EDT | 2024-08-16 | 2.26 | 2.28 | 2.35 | 0.00 | - | 8 | 120 | 37.19% |
| BA240920P00135000 | 2024-04-18 10:47AM EDT | 2024-09-20 | 2.80 | 2.99 | 3.10 | -0.30 | -9.68% | 5 | 384 | 35.97% |
| BA241018P00135000 | 2024-04-16 3:22PM EDT | 2024-10-18 | 3.55 | 3.60 | 3.70 | -0.25 | -6.58% | 1 | 422 | 35.32% |
| BA241115P00135000 | 2024-04-15 1:23PM EDT | 2024-11-15 | 4.70 | 4.40 | 4.50 | 0.00 | - | 101 | 272 | 35.49% |
| BA250117P00135000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.75 | -0.05 | -0.88% | 158 | 2,805 | 34.49% |
| BA250321P00135000 | 2024-04-18 12:58PM EDT | 2025-03-21 | 6.80 | 6.90 | 7.05 | -0.05 | -0.73% | 22 | 148 | 34.07% |
| BA250620P00135000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.60 | 8.50 | 8.70 | 0.00 | - | 8 | 1,552 | 33.44% |
| BA251219P00135000 | 2024-04-12 1:39PM EDT | 2025-12-19 | 11.68 | 11.15 | 12.10 | 0.00 | - | 6 | 22 | 33.27% |
| BA260116P00135000 | 2024-04-15 11:57AM EDT | 2026-01-16 | 11.35 | 10.95 | 11.80 | 0.00 | - | 300 | 423 | 32.09% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 13.00 | 13.75 | 0.00 | - | 300 | 302 | 31.40% |
| BA261218P00135000 | 2024-04-17 11:14AM EDT | 2026-12-18 | 15.10 | 12.30 | 15.95 | 0.00 | - | 4 | 68 | 30.87% |
