Marchés français ouverture 3 h 19 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 818,11 -641,97 (-1,67 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 310,83 +109,56 (+0,64 %) Bitcoin EUR
60 154,32 -2 092,41 (-3,36 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00190000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 1,889 | 3,609 | 80.47% |
| BA240503C00190000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.28 | -84.85% | 545 | 1,516 | 41.21% |
| BA240510C00190000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.11 | 0.07 | 0.11 | -0.41 | -78.85% | 209 | 291 | 34.77% |
| BA240517C00190000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.23 | -0.61 | -74.39% | 1,738 | 4,495 | 32.86% |
| BA240524C00190000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.38 | 0.16 | 0.55 | -0.74 | -66.07% | 636 | 371 | 34.47% |
| BA240531C00190000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.59 | 0.48 | 0.65 | -0.83 | -58.45% | 263 | 222 | 32.30% |
| BA240621C00190000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.25 | 1.11 | 1.25 | -1.17 | -48.35% | 1,366 | 4,034 | 30.73% |
| BA240719C00190000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 2.34 | 2.18 | 2.34 | -1.38 | -37.10% | 335 | 2,681 | 30.88% |
| BA240816C00190000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 3.70 | 3.90 | 4.10 | -1.78 | -32.48% | 191 | 808 | 33.35% |
| BA240920C00190000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 5.20 | 5.40 | 5.55 | -2.21 | -29.82% | 181 | 1,515 | 33.39% |
| BA241018C00190000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 6.62 | 6.65 | 6.80 | -2.03 | -23.47% | 23 | 131 | 33.79% |
| BA241115C00190000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 8.42 | 8.30 | 8.50 | -1.88 | -18.25% | 57 | 227 | 35.24% |
| BA250117C00190000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 11.05 | 10.95 | 11.20 | -2.21 | -16.67% | 142 | 3,013 | 35.96% |
| BA250321C00190000 | 2024-04-24 3:09PM EDT | 2025-03-21 | 14.10 | 13.60 | 14.20 | -2.15 | -13.23% | 115 | 197 | 37.34% |
| BA250620C00190000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 17.27 | 16.85 | 18.10 | -2.67 | -13.39% | 16 | 106 | 38.70% |
| BA251219C00190000 | 2024-04-12 3:00PM EDT | 2025-12-19 | 28.85 | 23.45 | 25.35 | 0.00 | - | 28 | 261 | 40.97% |
| BA260116C00190000 | 2024-04-24 2:10PM EDT | 2026-01-16 | 25.00 | 24.55 | 26.50 | -3.00 | -10.71% | 14 | 515 | 41.38% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 29.35 | 34.15 | -2.29 | -6.95% | 2 | 22 | 45.11% |
| BA261218C00190000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 34.24 | 34.30 | 35.45 | -5.24 | -13.27% | 3 | 118 | 41.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00190000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 26.15 | 24.25 | 26.60 | +4.06 | +18.38% | 16,647 | 1,699 | 152.25% |
| BA240503P00190000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 24.00 | 24.35 | 27.00 | +4.28 | +21.70% | 662 | 122 | 79.44% |
| BA240510P00190000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 24.50 | 24.50 | 26.15 | +4.60 | +23.12% | 1,600 | 291 | 45.80% |
| BA240517P00190000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 25.55 | 25.05 | 25.90 | +3.88 | +17.90% | 11,955 | 3,413 | 32.91% |
| BA240524P00190000 | 2024-04-23 10:39AM EDT | 2024-05-24 | 20.39 | 24.35 | 26.20 | 0.00 | - | 2 | 51 | 34.23% |
| BA240531P00190000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 22.40 | 24.75 | 26.55 | +0.94 | +4.38% | 10 | 22 | 34.91% |
| BA240621P00190000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 25.19 | 25.25 | 26.40 | +2.79 | +12.46% | 518 | 5,037 | 26.59% |
| BA240719P00190000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 25.55 | 25.65 | 26.60 | +4.95 | +24.03% | 10 | 1,231 | 23.26% |
| BA240816P00190000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 27.58 | 26.40 | 27.40 | +4.43 | +19.14% | 8 | 945 | 24.24% |
| BA240920P00190000 | 2024-04-24 2:27PM EDT | 2024-09-20 | 27.50 | 27.40 | 28.15 | +2.57 | +10.31% | 8 | 1,817 | 23.98% |
| BA241018P00190000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 28.50 | 27.50 | 28.70 | +2.60 | +10.04% | 8 | 139 | 23.71% |
| BA241115P00190000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 28.83 | 28.65 | 29.70 | +2.35 | +8.87% | 228 | 481 | 24.71% |
| BA250117P00190000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 30.65 | 30.20 | 30.95 | +3.55 | +13.10% | 203 | 3,865 | 24.35% |
| BA250321P00190000 | 2024-04-17 1:55PM EDT | 2025-03-21 | 30.00 | 31.10 | 32.45 | 0.00 | - | 10 | 108 | 24.70% |
| BA250620P00190000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 31.48 | 33.15 | 34.45 | 0.00 | - | 2 | 516 | 25.02% |
| BA251219P00190000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 34.85 | 35.60 | 36.85 | 0.00 | - | 2 | 108 | 23.96% |
| BA260116P00190000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 34.85 | 36.40 | 37.70 | 0.00 | - | 1 | 197 | 24.46% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 34.65 | 39.25 | 0.00 | - | 15 | 33 | 23.62% |
| BA261218P00190000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 39.00 | 39.50 | 41.05 | 0.00 | - | 1 | 469 | 23.01% |
