La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 793,79 +2 423,38 (+4,22 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00165000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 7.72 | 7.60 | 7.75 | -0.84 | -9.81% | 69 | 48 | 52.91% |
| BA240503C00165000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 10.00 | 8.15 | 8.70 | 0.00 | - | 5 | 42 | 45.76% |
| BA240510C00165000 | 2024-04-19 2:05PM EDT | 2024-05-10 | 9.60 | 9.15 | 9.45 | -0.30 | -3.03% | 7 | 32 | 42.27% |
| BA240517C00165000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 10.15 | 10.05 | 10.25 | -0.35 | -3.33% | 182 | 433 | 41.10% |
| BA240524C00165000 | 2024-04-16 9:34AM EDT | 2024-05-24 | 10.63 | 10.65 | 10.95 | 0.00 | - | 2 | 8 | 40.25% |
| BA240531C00165000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 12.20 | 10.90 | 14.55 | 0.00 | - | 1 | 27 | 52.98% |
| BA240621C00165000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 13.05 | 13.00 | 13.25 | -0.40 | -2.97% | 5 | 202 | 38.48% |
| BA240719C00165000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 15.50 | 15.00 | 15.30 | -0.97 | -5.89% | 1 | 31 | 38.28% |
| BA240816C00165000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 17.95 | 17.40 | 17.70 | 0.00 | - | 10 | 14 | 39.86% |
| BA240920C00165000 | 2024-04-19 1:51PM EDT | 2024-09-20 | 20.50 | 19.30 | 19.80 | -0.45 | -2.15% | 1 | 200 | 39.95% |
| BA241018C00165000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 21.15 | 21.15 | 21.75 | 0.00 | - | 1 | 31 | 40.94% |
| BA241115C00165000 | 2024-04-19 11:58AM EDT | 2024-11-15 | 24.35 | 23.10 | 23.45 | +0.02 | +0.08% | 20 | 52 | 41.52% |
| BA250117C00165000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 26.75 | 25.95 | 26.80 | +0.60 | +2.29% | 12 | 479 | 42.32% |
| BA250321C00165000 | 2024-04-19 10:19AM EDT | 2025-03-21 | 30.15 | 28.70 | 29.70 | +2.05 | +7.30% | 1 | 34 | 42.77% |
| BA250620C00165000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 33.95 | 32.95 | 33.50 | -0.30 | -0.88% | 3 | 26 | 43.34% |
| BA251219C00165000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 40.35 | 39.00 | 40.45 | -1.95 | -4.61% | 1 | 25 | 44.64% |
| BA260116C00165000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 40.80 | 40.55 | 41.25 | 0.00 | - | 2 | 204 | 44.59% |
| BA260618C00165000 | 2024-04-16 11:57AM EDT | 2026-06-18 | 47.08 | 44.95 | 46.10 | 0.00 | - | 1 | 115 | 45.23% |
| BA261218C00165000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 50.90 | 46.90 | 54.75 | 0.00 | - | 2 | 36 | 49.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00165000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 2.70 | 2.65 | 2.71 | -0.07 | -2.53% | 1,104 | 1,383 | 50.85% |
| BA240503P00165000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 3.40 | 3.30 | 3.45 | -0.01 | -0.29% | 63 | 436 | 42.29% |
| BA240510P00165000 | 2024-04-19 2:09PM EDT | 2024-05-10 | 3.74 | 3.85 | 4.05 | -0.36 | -8.78% | 14 | 207 | 38.49% |
| BA240517P00165000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 4.55 | 4.50 | 4.60 | 0.00 | - | 411 | 12,886 | 36.44% |
| BA240524P00165000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 5.07 | 4.95 | 5.15 | +0.27 | +5.62% | 20 | 155 | 35.36% |
| BA240531P00165000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 5.30 | 5.35 | 5.65 | -0.30 | -5.36% | 72 | 121 | 34.56% |
| BA240621P00165000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 6.69 | 6.60 | 6.80 | +0.01 | +0.15% | 46 | 4,518 | 32.49% |
| BA240719P00165000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 7.76 | 8.00 | 8.10 | -0.17 | -2.14% | 12 | 886 | 31.02% |
| BA240816P00165000 | 2024-04-19 2:28PM EDT | 2024-08-16 | 9.60 | 9.70 | 9.85 | +0.40 | +4.35% | 37 | 406 | 31.80% |
| BA240920P00165000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 11.00 | 10.95 | 11.35 | +0.05 | +0.46% | 11 | 760 | 31.47% |
| BA241018P00165000 | 2024-04-19 3:29PM EDT | 2024-10-18 | 11.91 | 11.95 | 12.60 | -0.22 | -1.81% | 5 | 218 | 31.64% |
| BA241115P00165000 | 2024-04-18 2:56PM EDT | 2024-11-15 | 13.19 | 13.20 | 13.50 | 0.00 | - | 12 | 1,705 | 31.26% |
| BA250117P00165000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 14.90 | 14.90 | 15.20 | +0.80 | +5.67% | 2 | 3,475 | 30.41% |
| BA250321P00165000 | 2024-04-19 2:46PM EDT | 2025-03-21 | 16.57 | 16.60 | 17.05 | -0.03 | -0.18% | 6 | 218 | 30.34% |
| BA250620P00165000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 18.90 | 18.60 | 18.95 | -0.15 | -0.79% | 2 | 337 | 29.59% |
| BA251219P00165000 | 2024-04-19 10:41AM EDT | 2025-12-19 | 21.47 | 21.15 | 22.50 | -1.23 | -5.42% | 1 | 300 | 28.98% |
| BA260116P00165000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 22.50 | 21.40 | 23.95 | 0.00 | - | 1 | 186 | 30.01% |
| BA260618P00165000 | 2024-04-15 2:10PM EDT | 2026-06-18 | 24.73 | 23.95 | 25.00 | 0.00 | - | 5 | 55 | 28.05% |
| BA261218P00165000 | 2024-04-16 9:30AM EDT | 2026-12-18 | 26.58 | 25.75 | 27.45 | 0.00 | - | 1 | 97 | 27.58% |
