La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 245,47 +159,67 (+0,42 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 348,40 +5,90 (+0,25 %) Bitcoin EUR
59 252,92 -838,21 (-1,39 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:10PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00185000 | 2024-04-26 11:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 5,746 | 75.00% |
| BA240503C00185000 | 2024-04-26 11:27AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 137 | 2,413 | 35.06% |
| BA240510C00185000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 0.23 | 0.10 | 0.23 | -0.05 | -17.86% | 34 | 368 | 32.23% |
| BA240517C00185000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 0.39 | 0.35 | 0.38 | -0.13 | -25.00% | 248 | 2,677 | 29.64% |
| BA240524C00185000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 0.70 | 0.56 | 0.71 | -0.22 | -23.91% | 33 | 272 | 30.15% |
| BA240531C00185000 | 2024-04-26 11:53AM EDT | 2024-05-31 | 0.94 | 0.92 | 0.98 | -0.22 | -18.97% | 27 | 439 | 29.65% |
| BA240621C00185000 | 2024-04-26 11:40AM EDT | 2024-06-21 | 2.02 | 1.92 | 2.02 | -0.25 | -11.01% | 195 | 1,859 | 29.98% |
| BA240719C00185000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 3.45 | 3.25 | 3.40 | -0.35 | -9.21% | 71 | 1,370 | 30.30% |
| BA240816C00185000 | 2024-04-26 11:06AM EDT | 2024-08-16 | 5.60 | 5.30 | 5.45 | +0.10 | +1.82% | 5 | 839 | 32.87% |
| BA240920C00185000 | 2024-04-26 10:24AM EDT | 2024-09-20 | 7.40 | 7.10 | 7.45 | -0.40 | -5.13% | 4 | 493 | 33.96% |
| BA241018C00185000 | 2024-04-26 11:41AM EDT | 2024-10-18 | 8.72 | 8.50 | 8.75 | -0.46 | -5.01% | 7 | 259 | 34.17% |
| BA241115C00185000 | 2024-04-26 10:06AM EDT | 2024-11-15 | 10.80 | 10.40 | 10.55 | +0.21 | +1.98% | 23 | 198 | 35.55% |
| BA250117C00185000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 13.64 | 13.20 | 13.40 | +0.18 | +1.34% | 18 | 2,436 | 36.24% |
| BA250321C00185000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 16.55 | 16.25 | 16.50 | -0.75 | -4.34% | 14 | 426 | 37.59% |
| BA250620C00185000 | 2024-04-24 1:04PM EDT | 2025-06-20 | 20.66 | 20.05 | 20.30 | 0.00 | - | 3 | 346 | 38.64% |
| BA251219C00185000 | 2024-04-25 2:38PM EDT | 2025-12-19 | 26.75 | 26.40 | 27.55 | 0.00 | - | 3 | 30 | 40.81% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 26.10 | 27.35 | 28.10 | 0.00 | - | 1 | 159 | 40.52% |
| BA260618C00185000 | 2024-04-25 9:45AM EDT | 2026-06-18 | 31.34 | 32.50 | 33.25 | 0.00 | - | 4 | 11 | 41.69% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 2026-12-18 | 36.95 | 36.30 | 38.15 | 0.00 | - | 7 | 61 | 42.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00185000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 18.36 | 18.35 | 19.05 | +0.96 | +5.52% | 3 | 11 | 79.69% |
| BA240503P00185000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 18.11 | 18.70 | 19.25 | +0.21 | +1.17% | 2 | 6 | 43.36% |
| BA240510P00185000 | 2024-04-25 9:48AM EDT | 2024-05-10 | 22.66 | 18.80 | 19.80 | 0.00 | - | 1 | 1 | 42.73% |
| BA240517P00185000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 18.69 | 18.60 | 19.15 | +0.99 | +5.59% | 15 | 3,311 | 23.29% |
| BA240524P00185000 | 2024-04-25 2:21PM EDT | 2024-05-24 | 20.21 | 18.85 | 19.40 | 0.00 | - | 6 | 40 | 25.54% |
| BA240531P00185000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 23.08 | 19.10 | 19.80 | 0.00 | - | 7 | 28 | 27.59% |
| BA240621P00185000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 19.84 | 19.70 | 20.00 | +1.64 | +9.01% | 13 | 2,114 | 23.44% |
| BA240719P00185000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 20.42 | 20.40 | 21.00 | -0.16 | -0.78% | 2 | 714 | 24.29% |
| BA240816P00185000 | 2024-04-25 3:30PM EDT | 2024-08-16 | 21.42 | 21.65 | 21.95 | +0.82 | +3.98% | 10 | 369 | 24.61% |
| BA240920P00185000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 24.68 | 22.55 | 22.95 | 0.00 | - | 1 | 786 | 24.48% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 24.81 | 23.35 | 23.65 | 0.00 | - | 5 | 377 | 24.26% |
| BA241115P00185000 | 2024-04-25 12:46PM EDT | 2024-11-15 | 26.37 | 24.45 | 24.75 | 0.00 | - | 100 | 568 | 25.08% |
| BA250117P00185000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 25.99 | 25.80 | 26.30 | +0.13 | +0.50% | 3 | 2,900 | 24.95% |
| BA250321P00185000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 29.24 | 27.00 | 27.70 | 0.00 | - | 3 | 75 | 24.83% |
| BA250620P00185000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 27.81 | 29.15 | 29.65 | 0.00 | - | 1 | 790 | 24.86% |
| BA251219P00185000 | 2024-04-26 10:50AM EDT | 2025-12-19 | 32.34 | 32.35 | 33.30 | -1.76 | -5.16% | 1 | 291 | 25.17% |
| BA260116P00185000 | 2024-04-24 1:14PM EDT | 2026-01-16 | 32.70 | 32.65 | 34.70 | 0.00 | - | 34 | 176 | 26.24% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 2026-06-18 | 35.75 | 30.25 | 36.15 | 0.00 | - | 3 | 13 | 25.05% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 2026-12-18 | 36.40 | 36.10 | 38.70 | 0.00 | - | 1 | 26 | 24.94% |
