Marchés français ouverture 5 h 25 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 909,49 -550,59 (-1,43 %) 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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00205000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 2,014 | 98.44% |
| BA240503C00205000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 59 | 585 | 53.13% |
| BA240510C00205000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 72 | 99 | 44.53% |
| BA240517C00205000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 221 | 2,621 | 38.67% |
| BA240524C00205000 | 2024-04-24 3:08PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.39 | -0.07 | -31.82% | 14 | 127 | 44.41% |
| BA240531C00205000 | 2024-04-24 11:57AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.21 | -0.21 | -67.74% | 10 | 128 | 35.84% |
| BA240621C00205000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.29 | 0.17 | 0.39 | -0.41 | -58.57% | 562 | 856 | 31.93% |
| BA240816C00205000 | 2024-04-24 3:32PM EDT | 2024-08-16 | 1.82 | 1.47 | 1.95 | -0.82 | -31.06% | 60 | 653 | 33.26% |
| BA240920C00205000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 2.75 | 2.61 | 2.82 | -1.00 | -26.67% | 97 | 1,241 | 32.61% |
| BA241018C00205000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 3.74 | 3.55 | 3.70 | -1.16 | -23.67% | 44 | 235 | 32.81% |
| BA241115C00205000 | 2024-04-24 2:43PM EDT | 2024-11-15 | 4.80 | 4.80 | 5.00 | -1.61 | -25.12% | 33 | 233 | 34.11% |
| BA250321C00205000 | 2024-04-16 3:17PM EDT | 2025-03-21 | 12.64 | 8.70 | 9.70 | 0.00 | - | 1 | 41 | 35.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 2024-04-26 | 36.15 | 39.25 | 41.55 | 0.00 | - | 16 | 0 | 204.10% |
| BA240503P00205000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 40.20 | 39.15 | 42.00 | +5.80 | +16.86% | 1 | 0 | 106.54% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 36.00 | 39.45 | 41.25 | 0.00 | - | 1 | 0 | 65.82% |
| BA240517P00205000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 41.05 | 39.95 | 41.10 | +6.05 | +17.29% | 2,303 | 385 | 51.71% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 39.40 | 41.40 | +5.30 | +15.27% | 12 | 4 | 50.54% |
| BA240621P00205000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 40.40 | 39.80 | 41.25 | +6.05 | +17.61% | 353 | 58 | 34.60% |
| BA240816P00205000 | 2024-04-24 11:39AM EDT | 2024-08-16 | 38.09 | 39.85 | 41.50 | +1.26 | +3.42% | 5 | 360 | 26.71% |
| BA240920P00205000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 41.00 | 39.90 | 43.45 | +3.35 | +8.90% | 7 | 655 | 32.48% |
| BA241018P00205000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 38.48 | 40.35 | 41.70 | +0.30 | +0.79% | 16 | 71 | 22.57% |
| BA241115P00205000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 40.75 | 40.95 | 41.90 | +3.25 | +8.67% | 23 | 36 | 21.92% |
| BA250321P00205000 | 2024-04-22 12:10PM EDT | 2025-03-21 | 40.20 | 42.60 | 43.50 | 0.00 | - | 1 | 12 | 21.94% |
