Marchés français ouverture 5 h 24 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 887,53 -572,55 (-1,49 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 144,12 -57,15 (-0,33 %) Bitcoin EUR
60 251,66 -2 098,21 (-3,37 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00195000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 732 | 1,821 | 94.53% |
| BA240503C00195000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 258 | 617 | 47.66% |
| BA240510C00195000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.11 | -0.18 | -72.00% | 32 | 285 | 39.84% |
| BA240517C00195000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.14 | -0.34 | -73.91% | 3,921 | 4,101 | 34.47% |
| BA240524C00195000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 0.21 | 0.16 | 0.35 | -0.43 | -67.19% | 202 | 309 | 35.55% |
| BA240531C00195000 | 2024-04-24 2:45PM EDT | 2024-05-31 | 0.28 | 0.06 | 0.35 | -0.61 | -68.54% | 121 | 73 | 31.98% |
| BA240621C00195000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.82 | 0.75 | 0.82 | -0.82 | -50.00% | 582 | 1,936 | 30.84% |
| BA240719C00195000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 1.64 | 1.58 | 1.69 | -1.03 | -38.58% | 814 | 1,867 | 30.87% |
| BA240816C00195000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 3.03 | 2.98 | 3.15 | -1.36 | -30.98% | 38 | 878 | 33.03% |
| BA240920C00195000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.40 | -1.36 | -23.21% | 71 | 557 | 32.90% |
| BA241018C00195000 | 2024-04-24 3:15PM EDT | 2024-10-18 | 5.40 | 5.00 | 5.60 | -1.90 | -26.03% | 2 | 219 | 33.46% |
| BA241115C00195000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 7.15 | 6.95 | 7.15 | -1.67 | -18.93% | 76 | 212 | 34.80% |
| BA250117C00195000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 9.40 | 8.90 | 9.75 | -2.30 | -19.66% | 24 | 932 | 35.60% |
| BA250321C00195000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 11.92 | 11.45 | 12.65 | -4.42 | -27.05% | 5 | 64 | 36.98% |
| BA250620C00195000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 15.56 | 15.15 | 16.35 | -2.63 | -14.46% | 3 | 142 | 38.18% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 22.10 | 22.20 | 24.00 | -3.34 | -13.13% | 5 | 84 | 41.07% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 23.00 | 24.65 | -3.06 | -11.74% | 1 | 180 | 40.90% |
| BA260618C00195000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 27.15 | 27.55 | 32.45 | -5.13 | -15.89% | 5 | 16 | 44.82% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 2026-12-18 | 32.48 | 32.35 | 36.40 | -5.22 | -13.85% | 7 | 64 | 44.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00195000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 30.60 | 29.25 | 31.35 | +6.10 | +24.90% | 26 | 4 | 158.79% |
| BA240503P00195000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 29.05 | 29.15 | 31.85 | +4.61 | +18.86% | 541 | 54 | 86.04% |
| BA240510P00195000 | 2024-04-24 2:47PM EDT | 2024-05-10 | 29.50 | 29.45 | 31.35 | +5.22 | +21.50% | 44 | 8 | 56.15% |
| BA240517P00195000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 30.60 | 29.80 | 30.95 | +4.30 | +16.35% | 47,019 | 7,135 | 38.92% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 29.40 | 31.30 | +5.10 | +19.21% | 23 | 7 | 40.28% |
| BA240531P00195000 | 2024-04-19 11:48AM EDT | 2024-05-31 | 23.35 | 29.70 | 31.45 | -0.90 | -3.71% | 1 | 7 | 38.16% |
| BA240621P00195000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 30.49 | 29.80 | 31.25 | +4.14 | +15.71% | 30 | 3,464 | 28.46% |
| BA240719P00195000 | 2024-04-24 2:39PM EDT | 2024-07-19 | 30.80 | 30.00 | 31.55 | +3.70 | +13.65% | 7 | 387 | 25.81% |
| BA240816P00195000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 31.25 | 30.65 | 32.00 | +3.65 | +13.22% | 2 | 344 | 25.03% |
| BA240920P00195000 | 2024-04-17 3:58PM EDT | 2024-09-20 | 28.57 | 31.10 | 32.10 | 0.00 | - | 1 | 445 | 22.35% |
| BA241018P00195000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 32.83 | 31.40 | 32.65 | +1.64 | +5.26% | 17 | 256 | 22.64% |
| BA241115P00195000 | 2024-04-24 1:07PM EDT | 2024-11-15 | 31.06 | 32.45 | 33.90 | +1.54 | +5.22% | 12 | 133 | 24.89% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 26.50 | 33.70 | 34.95 | -5.25 | -16.54% | 3 | 1,569 | 24.29% |
| BA250321P00195000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 36.01 | 35.00 | 35.75 | +4.51 | +14.32% | 1 | 70 | 23.48% |
| BA250620P00195000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 31.69 | 35.85 | 37.30 | -3.11 | -8.94% | 5 | 1,202 | 23.44% |
| BA251219P00195000 | 2024-04-24 2:14PM EDT | 2025-12-19 | 39.88 | 38.85 | 41.00 | +2.37 | +6.32% | 5 | 479 | 24.49% |
| BA260116P00195000 | 2024-04-24 2:37PM EDT | 2026-01-16 | 40.10 | 39.35 | 41.45 | +1.27 | +3.27% | 85 | 340 | 24.50% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 21.15% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 40.00 | 47.85 | 0.00 | - | 1 | 96 | 26.04% |
