Marchés français ouverture 6 h 4 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 320,43 -759,27 (-1,99 %) EUR/USD
1,0647 +0,0001 (+0,01 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 230,73 +1 486,66 (+2,57 %)
The Boeing Company (BA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00145000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 25.00 | 24.80 | 26.10 | 0.00 | - | 2 | 112 | 173.44% |
| BA240426C00145000 | 2024-04-18 10:45AM EDT | 2024-04-26 | 27.09 | 25.15 | 26.70 | +1.54 | +6.03% | 10 | 23 | 78.42% |
| BA240517C00145000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 24.70 | 26.25 | 27.05 | 0.00 | - | 24 | 29 | 50.15% |
| BA240621C00145000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 28.62 | 28.05 | 28.75 | 0.00 | - | 3 | 151 | 46.52% |
| BA240719C00145000 | 2024-04-15 3:41PM EDT | 2024-07-19 | 28.40 | 29.55 | 30.20 | 0.00 | - | 1 | 6 | 45.00% |
| BA240816C00145000 | 2024-03-21 11:18AM EDT | 2024-08-16 | 49.45 | 31.30 | 32.00 | 0.00 | - | 5 | 5 | 45.67% |
| BA240920C00145000 | 2024-03-11 12:13PM EDT | 2024-09-20 | 52.85 | 37.00 | 37.75 | 0.00 | - | 4 | 50 | 55.44% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 34.35 | 35.05 | 0.00 | - | 1 | 29 | 45.08% |
| BA241115C00145000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 54.80 | 36.05 | 36.70 | 0.00 | - | 1 | 1 | 45.92% |
| BA250117C00145000 | 2024-04-12 2:33PM EDT | 2025-01-17 | 39.25 | 38.65 | 39.70 | 0.00 | - | 2 | 86 | 46.46% |
| BA250321C00145000 | 2024-04-10 12:20PM EDT | 2025-03-21 | 44.50 | 41.35 | 42.20 | 0.00 | - | 1 | 63 | 46.45% |
| BA250620C00145000 | 2024-04-15 9:32AM EDT | 2025-06-20 | 45.95 | 44.65 | 45.80 | 0.00 | - | 1 | 16 | 46.99% |
| BA251219C00145000 | 2024-02-27 12:31PM EDT | 2025-12-19 | 77.40 | 66.90 | 72.90 | 0.00 | - | 2 | 7 | 72.02% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 83.18% |
| BA261218C00145000 | 2024-04-15 3:53PM EDT | 2026-12-18 | 57.58 | 59.90 | 62.35 | 0.00 | - | 14 | 35 | 48.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,414 | 106.25% |
| BA240426P00145000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.22 | 0.16 | 0.21 | +0.01 | +4.76% | 81 | 1,506 | 59.38% |
| BA240503P00145000 | 2024-04-18 2:40PM EDT | 2024-05-03 | 0.36 | 0.29 | 0.38 | -0.01 | -2.70% | 9 | 354 | 49.85% |
| BA240510P00145000 | 2024-04-18 11:24AM EDT | 2024-05-10 | 0.47 | 0.51 | 0.55 | -0.06 | -11.32% | 5 | 121 | 44.68% |
| BA240517P00145000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.75 | -0.08 | -9.76% | 172 | 1,605 | 41.99% |
| BA240524P00145000 | 2024-04-18 11:45AM EDT | 2024-05-24 | 0.83 | 0.94 | 1.15 | -0.19 | -18.63% | 10 | 103 | 42.29% |
| BA240531P00145000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 1.14 | 1.12 | 1.24 | -0.11 | -8.80% | 10 | 29 | 39.55% |
| BA240621P00145000 | 2024-04-18 2:15PM EDT | 2024-06-21 | 1.90 | 1.78 | 1.95 | +0.11 | +6.15% | 6 | 3,004 | 37.38% |
| BA240719P00145000 | 2024-04-18 10:13AM EDT | 2024-07-19 | 2.45 | 2.46 | 2.66 | -0.35 | -12.50% | 6 | 389 | 34.80% |
| BA240816P00145000 | 2024-04-18 12:53PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | -0.30 | -7.41% | 10 | 356 | 35.07% |
| BA240920P00145000 | 2024-04-17 1:45PM EDT | 2024-09-20 | 4.85 | 4.70 | 5.10 | 0.00 | - | 54 | 2,361 | 35.09% |
| BA241018P00145000 | 2024-04-17 2:32PM EDT | 2024-10-18 | 5.65 | 5.45 | 5.60 | 0.00 | - | 8 | 1,034 | 33.73% |
| BA241115P00145000 | 2024-04-17 9:30AM EDT | 2024-11-15 | 6.74 | 6.40 | 6.55 | 0.00 | - | 1 | 190 | 33.89% |
| BA250117P00145000 | 2024-04-16 3:45PM EDT | 2025-01-17 | 8.00 | 7.85 | 8.00 | 0.00 | - | 15 | 1,716 | 32.95% |
| BA250321P00145000 | 2024-04-16 11:49AM EDT | 2025-03-21 | 9.70 | 9.25 | 9.45 | 0.00 | - | 1 | 528 | 32.53% |
| BA250620P00145000 | 2024-04-17 10:53AM EDT | 2025-06-20 | 11.50 | 11.05 | 11.95 | 0.00 | - | 1 | 287 | 33.06% |
| BA251219P00145000 | 2024-04-15 3:12PM EDT | 2025-12-19 | 14.93 | 14.00 | 14.40 | 0.00 | - | 2 | 78 | 31.06% |
| BA260116P00145000 | 2024-04-16 3:35PM EDT | 2026-01-16 | 14.80 | 14.40 | 14.75 | 0.00 | - | 11 | 495 | 30.84% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 30.08% |
| BA261218P00145000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 18.25 | 17.45 | 18.60 | -0.23 | -1.24% | 1 | 8 | 29.09% |
