Marchés français ouverture 7 h 14 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 071,61 -426,39 (-0,68 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00160000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 10.10 | 10.10 | 14.15 | -1.53 | -13.16% | 67 | 98 | 95.12% |
| BA240503C00160000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 10.90 | 10.60 | 12.50 | -1.80 | -14.17% | 30 | 38 | 51.34% |
| BA240510C00160000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 12.00 | 10.20 | 12.95 | +1.25 | +11.63% | 5 | 12 | 51.34% |
| BA240517C00160000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 12.35 | 12.10 | 13.00 | -1.35 | -9.85% | 61 | 161 | 43.90% |
| BA240524C00160000 | 2024-04-23 2:12PM EDT | 2024-05-24 | 12.63 | 12.50 | 16.80 | -0.87 | -6.44% | 2 | 13 | 59.95% |
| BA240531C00160000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 15.00 | 11.55 | 16.90 | 0.00 | - | 5 | 10 | 54.80% |
| BA240621C00160000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 15.40 | 14.65 | 18.20 | -0.20 | -1.28% | 9 | 335 | 49.30% |
| BA240719C00160000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 16.95 | 15.50 | 20.60 | -1.70 | -9.12% | 5 | 87 | 48.45% |
| BA240816C00160000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 19.24 | 17.70 | 19.95 | -1.06 | -5.22% | 13 | 36 | 40.38% |
| BA240920C00160000 | 2024-04-23 10:46AM EDT | 2024-09-20 | 21.61 | 18.00 | 23.10 | -2.04 | -8.63% | 6 | 665 | 43.10% |
| BA241018C00160000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 25.20 | 20.05 | 25.30 | 0.00 | - | 4 | 26 | 44.51% |
| BA241115C00160000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 26.85 | 23.75 | 25.25 | 0.00 | - | 5 | 30 | 41.28% |
| BA250117C00160000 | 2024-04-23 2:53PM EDT | 2025-01-17 | 27.60 | 26.75 | 29.15 | -1.34 | -4.63% | 29 | 736 | 43.25% |
| BA250321C00160000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 31.20 | 28.30 | 33.80 | -1.35 | -4.15% | 7 | 82 | 46.59% |
| BA250620C00160000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 36.26 | 33.85 | 37.00 | 0.00 | - | 1 | 98 | 45.97% |
| BA251219C00160000 | 2024-04-12 3:24PM EDT | 2025-12-19 | 43.12 | 40.45 | 43.45 | 0.00 | - | 1 | 67 | 46.41% |
| BA260116C00160000 | 2024-04-23 1:46PM EDT | 2026-01-16 | 41.90 | 41.50 | 46.95 | -0.80 | -1.87% | 4 | 222 | 49.64% |
| BA260618C00160000 | 2024-04-16 2:29PM EDT | 2026-06-18 | 47.05 | 44.10 | 48.05 | 0.00 | - | 1 | 3 | 45.76% |
| BA261218C00160000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 53.18 | 50.15 | 55.55 | 0.00 | - | 1 | 67 | 48.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.21 | 1.18 | 1.29 | +0.29 | +31.52% | 3,518 | 2,828 | 63.67% |
| BA240503P00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.70 | 1.65 | 1.70 | +0.20 | +13.33% | 514 | 704 | 43.95% |
| BA240510P00160000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 2.25 | 1.99 | 2.31 | +0.61 | +37.20% | 187 | 210 | 39.64% |
| BA240517P00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.52 | 2.18 | 2.66 | +0.01 | +0.40% | 631 | 16,920 | 36.10% |
| BA240524P00160000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 3.20 | 3.00 | 3.20 | +0.15 | +4.92% | 40 | 182 | 35.17% |
| BA240531P00160000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 3.52 | 2.50 | 3.75 | +0.54 | +18.12% | 17 | 88 | 34.78% |
| BA240621P00160000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 4.54 | 4.50 | 4.70 | +0.49 | +12.10% | 196 | 3,977 | 32.02% |
| BA240719P00160000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 5.65 | 5.65 | 5.95 | +0.44 | +8.45% | 54 | 2,180 | 30.65% |
| BA240816P00160000 | 2024-04-23 2:49PM EDT | 2024-08-16 | 7.37 | 7.20 | 7.45 | +0.71 | +10.66% | 233 | 1,413 | 31.01% |
| BA240920P00160000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 8.35 | 8.40 | 8.60 | +0.27 | +3.34% | 85 | 3,045 | 30.05% |
| BA241018P00160000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 9.35 | 8.35 | 9.70 | -0.30 | -3.11% | 35 | 258 | 30.10% |
| BA241115P00160000 | 2024-04-23 2:49PM EDT | 2024-11-15 | 10.76 | 10.55 | 10.85 | +0.61 | +6.01% | 1 | 264 | 30.41% |
| BA250117P00160000 | 2024-04-23 3:05PM EDT | 2025-01-17 | 12.35 | 12.10 | 12.50 | +0.25 | +2.07% | 496 | 7,389 | 29.65% |
| BA250321P00160000 | 2024-04-23 3:11PM EDT | 2025-03-21 | 14.22 | 12.15 | 14.30 | -0.27 | -1.86% | 1 | 569 | 29.66% |
| BA250620P00160000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 16.08 | 11.10 | 16.35 | -0.08 | -0.50% | 2 | 841 | 29.27% |
| BA251219P00160000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 19.37 | 14.00 | 20.10 | 0.00 | - | 1 | 102 | 29.05% |
| BA260116P00160000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 18.93 | 19.20 | 20.05 | -0.72 | -3.66% | 1 | 2,155 | 28.34% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 2026-06-18 | 22.00 | 20.65 | 23.55 | 0.00 | - | 1 | 139 | 29.18% |
| BA261218P00160000 | 2024-04-23 2:22PM EDT | 2026-12-18 | 23.45 | 19.00 | 24.35 | +0.63 | +2.76% | 5 | 1,237 | 27.06% |
