La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0731 +0,0030 (+0,28 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 462,73 +832,33 (+1,40 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,550 | 6,743 | 46.88% |
| BA240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.21 | 0.17 | 0.21 | +0.04 | +23.53% | 836 | 2,119 | 30.86% |
| BA240510C00180000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.55 | +0.07 | +15.56% | 619 | 1,002 | 29.32% |
| BA240517C00180000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 1.01 | 0.94 | 1.00 | +0.20 | +24.69% | 937 | 3,165 | 29.37% |
| BA240524C00180000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 1.60 | 1.27 | 1.52 | +0.35 | +28.00% | 248 | 787 | 29.86% |
| BA240531C00180000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 1.95 | 1.64 | 2.03 | +0.25 | +14.71% | 259 | 288 | 30.19% |
| BA240621C00180000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.35 | +0.52 | +18.06% | 1,309 | 3,013 | 30.26% |
| BA240719C00180000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 5.12 | 4.95 | 5.15 | +0.62 | +13.78% | 509 | 2,973 | 31.15% |
| BA240816C00180000 | 2024-04-25 3:43PM EDT | 2024-08-16 | 7.40 | 7.25 | 7.40 | +0.60 | +8.82% | 177 | 1,179 | 33.53% |
| BA240920C00180000 | 2024-04-25 3:19PM EDT | 2024-09-20 | 9.30 | 9.20 | 9.35 | +1.01 | +12.18% | 180 | 877 | 34.09% |
| BA241018C00180000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 10.95 | 10.40 | 11.05 | +0.85 | +8.42% | 29 | 196 | 35.03% |
| BA241115C00180000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 13.00 | 12.30 | 12.90 | +1.55 | +13.54% | 18 | 74 | 36.31% |
| BA250117C00180000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 15.78 | 15.45 | 15.90 | +0.88 | +5.91% | 82 | 4,103 | 37.05% |
| BA250321C00180000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 18.85 | 18.70 | 19.10 | +0.85 | +4.72% | 8 | 231 | 38.39% |
| BA250620C00180000 | 2024-04-25 3:09PM EDT | 2025-06-20 | 22.75 | 22.60 | 23.20 | +1.64 | +7.77% | 43 | 330 | 39.73% |
| BA251219C00180000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 27.10 | 29.20 | 30.40 | -2.08 | -7.13% | 1 | 126 | 41.65% |
| BA260116C00180000 | 2024-04-25 1:26PM EDT | 2026-01-16 | 29.00 | 29.60 | 31.15 | -0.55 | -1.86% | 54 | 415 | 41.58% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 2026-06-18 | 35.50 | 34.60 | 36.35 | -4.45 | -11.14% | 2 | 44 | 42.71% |
| BA261218C00180000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.51 | 39.15 | 43.50 | +1.63 | +4.19% | 10 | 190 | 45.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00180000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 13.95 | 10.40 | 14.10 | -1.50 | -9.71% | 1,016 | 161 | 96.53% |
| BA240503P00180000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 12.70 | 13.00 | 14.25 | -2.15 | -14.48% | 34 | 82 | 47.90% |
| BA240510P00180000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 13.10 | 13.10 | 13.65 | -1.85 | -12.37% | 244 | 410 | 27.93% |
| BA240517P00180000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 13.35 | 13.55 | 14.05 | -1.85 | -12.17% | 196 | 4,951 | 27.97% |
| BA240524P00180000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 13.98 | 13.55 | 14.75 | -1.72 | -10.96% | 10 | 112 | 30.18% |
| BA240531P00180000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 17.80 | 13.65 | 14.85 | +4.10 | +29.93% | 9 | 10 | 27.83% |
| BA240621P00180000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 14.70 | 15.00 | 15.60 | -2.79 | -15.95% | 296 | 4,809 | 25.97% |
| BA240719P00180000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 16.00 | 16.05 | 16.55 | -1.51 | -8.62% | 88 | 1,411 | 24.90% |
| BA240816P00180000 | 2024-04-25 2:51PM EDT | 2024-08-16 | 18.15 | 17.55 | 18.35 | +1.15 | +6.76% | 12 | 1,203 | 27.10% |
| BA240920P00180000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 19.50 | 17.20 | 19.10 | -0.70 | -3.47% | 133 | 2,211 | 25.62% |
| BA241018P00180000 | 2024-04-25 11:49AM EDT | 2024-10-18 | 23.50 | 19.65 | 20.25 | +1.64 | +7.50% | 2 | 448 | 26.15% |
| BA241115P00180000 | 2024-04-25 1:44PM EDT | 2024-11-15 | 22.63 | 20.45 | 21.40 | +1.97 | +9.54% | 3 | 688 | 26.72% |
| BA250117P00180000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 22.40 | 22.20 | 22.70 | -1.01 | -4.31% | 214 | 5,302 | 25.73% |
| BA250321P00180000 | 2024-04-25 1:54PM EDT | 2025-03-21 | 25.00 | 23.90 | 24.40 | -1.05 | -4.03% | 6 | 256 | 25.89% |
| BA250620P00180000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 27.08 | 25.85 | 26.85 | -0.82 | -2.94% | 19 | 1,798 | 26.40% |
| BA251219P00180000 | 2024-04-25 2:49PM EDT | 2025-12-19 | 28.60 | 28.50 | 30.65 | -1.56 | -5.17% | 1 | 508 | 26.53% |
| BA260116P00180000 | 2024-04-25 11:02AM EDT | 2026-01-16 | 32.13 | 29.45 | 31.00 | +1.13 | +3.65% | 11 | 1,392 | 26.34% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 31.35 | 32.25 | 0.00 | - | 92 | 221 | 24.92% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 36.70 | 30.85 | 34.25 | +2.83 | +8.36% | 11 | 1,565 | 24.29% |
