La bourse ferme dans 2 h 49 min
CAC 40
8 014,82 -8,44 (-0,11 %) Euro Stoxx 50
4 923,05 -13,52 (-0,27 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 398,00 0,00 (0,00 %) Bitcoin EUR
61 103,42 +3 122,06 (+5,38 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00155000 | 2024-04-18 10:38AM EDT | 2024-04-19 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BA240426C00155000 | 2024-04-17 3:09PM EDT | 2024-04-26 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| BA240503C00155000 | 2024-04-05 3:42PM EDT | 2024-05-03 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240517C00155000 | 2024-04-18 2:40PM EDT | 2024-05-17 | 17.76 | 0.00 | 0.00 | 0.00 | - | 326 | 344 | 0.00% |
| BA240621C00155000 | 2024-04-18 10:09AM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| BA240719C00155000 | 2024-04-16 11:53AM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 50 | 101 | 0.00% |
| BA240816C00155000 | 2024-04-15 9:54AM EDT | 2024-08-16 | 24.63 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| BA240920C00155000 | 2024-04-10 10:47AM EDT | 2024-09-20 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| BA241018C00155000 | 2024-04-10 9:49AM EDT | 2024-10-18 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BA241115C00155000 | 2024-04-17 2:10PM EDT | 2024-11-15 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BA250117C00155000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 2025-03-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BA250620C00155000 | 2024-04-12 11:16AM EDT | 2025-06-20 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BA251219C00155000 | 2024-04-05 12:42PM EDT | 2025-12-19 | 56.44 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BA260116C00155000 | 2024-03-12 3:44PM EDT | 2026-01-16 | 57.66 | 47.85 | 49.20 | 0.00 | - | 1 | 8 | 48.82% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA261218C00155000 | 2024-04-11 12:34PM EDT | 2026-12-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00155000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 2,820 | 50.00% |
| BA240426P00155000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.69 | 0.00 | 0.00 | 0.00 | - | 228 | 3,661 | 12.50% |
| BA240503P00155000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 1.11 | 0.00 | 0.00 | 0.00 | - | 276 | 437 | 12.50% |
| BA240510P00155000 | 2024-04-18 10:44AM EDT | 2024-05-10 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 6.25% |
| BA240517P00155000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 476 | 4,987 | 6.25% |
| BA240524P00155000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 72 | 3,582 | 6.25% |
| BA240531P00155000 | 2024-04-18 1:30PM EDT | 2024-05-31 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| BA240621P00155000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 3,213 | 6.25% |
| BA240719P00155000 | 2024-04-18 3:19PM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 3.13% |
| BA240816P00155000 | 2024-04-18 3:14PM EDT | 2024-08-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 11 | 688 | 3.13% |
| BA240920P00155000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 41 | 1,085 | 3.13% |
| BA241018P00155000 | 2024-04-18 1:41PM EDT | 2024-10-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 85 | 340 | 3.13% |
| BA241115P00155000 | 2024-04-18 3:08PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 738 | 3.13% |
| BA250117P00155000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 2,262 | 3.13% |
| BA250321P00155000 | 2024-04-17 10:25AM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,506 | 1.56% |
| BA250620P00155000 | 2024-04-12 1:54PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 1.56% |
| BA251219P00155000 | 2024-04-17 12:16PM EDT | 2025-12-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 79 | 271 | 1.56% |
| BA260116P00155000 | 2024-04-12 3:29PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 682 | 1.56% |
| BA260618P00155000 | 2024-04-15 12:10PM EDT | 2026-06-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| BA261218P00155000 | 2024-04-15 1:13PM EDT | 2026-12-18 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
