La bourse ferme dans 5 h 7 min
CAC 40
8 042,23 -49,63 (-0,61 %) Euro Stoxx 50
4 963,33 -26,55 (-0,53 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0731 +0,0030 (+0,28 %) Gold future
2 337,60 -0,80 (-0,03 %) Bitcoin EUR
59 258,93 -2 602,31 (-4,21 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13,882 | 0 | 12.50% |
| BA240503C00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10,307 | 0 | 6.25% |
| BA240510C00170000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| BA240517C00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3,106 | 0 | 3.13% |
| BA240524C00170000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| BA240531C00170000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| BA240621C00170000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 1.56% |
| BA240719C00170000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 1.56% |
| BA240816C00170000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| BA240920C00170000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| BA241018C00170000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| BA241115C00170000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 16.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| BA250117C00170000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.78% |
| BA250321C00170000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| BA250620C00170000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| BA251219C00170000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BA260116C00170000 | 2024-04-24 1:08PM EDT | 2026-01-16 | 34.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BA260618C00170000 | 2024-04-24 11:44AM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218C00170000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10,481 | 0 | 0.00% |
| BA240503P00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| BA240510P00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| BA240517P00170000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 0.00% |
| BA240524P00170000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 8.12 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| BA240531P00170000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| BA240621P00170000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| BA240719P00170000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| BA240816P00170000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| BA240920P00170000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| BA241018P00170000 | 2024-04-24 2:06PM EDT | 2024-10-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241115P00170000 | 2024-04-24 2:27PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA250117P00170000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 17.88 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| BA250321P00170000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA250620P00170000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA251219P00170000 | 2024-04-23 10:18AM EDT | 2025-12-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260116P00170000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00170000 | 2024-04-19 3:50PM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA261218P00170000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 29.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
