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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 557,09 -1 702,34 (-2,83 %)
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:210.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00210000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 378 | 61.72% |
| BA240510C00210000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 2 | 260 | 50.78% |
| BA240517C00210000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.10 | +0.03 | +75.00% | 29 | 6,611 | 43.46% |
| BA240524C00210000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.11 | +0.02 | +25.00% | 10 | 448 | 38.18% |
| BA240531C00210000 | 2024-04-24 12:48PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.31 | 0.00 | - | 16 | 19 | 40.23% |
| BA240621C00210000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.37 | +0.01 | +4.00% | 18 | 7,917 | 32.86% |
| BA240719C00210000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.64 | +0.02 | +3.23% | 31 | 4,615 | 29.88% |
| BA240816C00210000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 1.46 | 1.44 | 1.50 | +0.04 | +2.82% | 56 | 2,641 | 31.68% |
| BA240920C00210000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 2.37 | 2.25 | 2.46 | -0.13 | -5.20% | 9 | 877 | 31.87% |
| BA241018C00210000 | 2024-04-26 12:55PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | +0.74 | +27.82% | 8 | 524 | 32.43% |
| BA241115C00210000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 4.50 | 4.45 | 4.60 | -0.25 | -5.26% | 6 | 210 | 33.55% |
| BA250117C00210000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 6.75 | 6.60 | 6.75 | +0.10 | +1.50% | 22 | 3,964 | 34.16% |
| BA250321C00210000 | 2024-04-26 2:35PM EDT | 2025-03-21 | 9.10 | 8.45 | 9.35 | -0.23 | -2.47% | 5 | 296 | 35.54% |
| BA250620C00210000 | 2024-04-26 2:16PM EDT | 2025-06-20 | 12.75 | 12.35 | 12.70 | +0.20 | +1.59% | 1 | 765 | 36.62% |
| BA251219C00210000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 18.70 | 17.30 | 20.60 | +1.90 | +11.31% | 10 | 414 | 40.18% |
| BA260116C00210000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 18.47 | 17.85 | 20.75 | 0.00 | - | 33 | 338 | 39.45% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 22.00 | 22.80 | 26.85 | 0.00 | - | 1 | 57 | 41.68% |
| BA261218C00210000 | 2024-04-26 12:56PM EDT | 2026-12-18 | 29.19 | 27.60 | 30.20 | +0.09 | +0.31% | 15 | 165 | 40.61% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 41.55 | 43.60 | 0.00 | - | 18 | 0 | 109.28% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 41.90 | 43.45 | 0.00 | - | 1 | 0 | 73.93% |
| BA240517P00210000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 42.30 | 41.95 | 43.25 | -0.20 | -0.47% | 91 | 30 | 56.15% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 42.00 | 44.80 | 0.00 | - | 1 | 0 | 51.47% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 41.70 | 43.70 | 0.00 | - | - | 0 | 50.20% |
| BA240621P00210000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 42.66 | 42.05 | 43.45 | -0.39 | -0.91% | 2,074 | 448 | 36.99% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 44.75 | 41.90 | 43.50 | 0.00 | - | 45 | 11 | 30.69% |
| BA240816P00210000 | 2024-04-26 2:30PM EDT | 2024-08-16 | 42.70 | 42.00 | 46.25 | -6.06 | -12.43% | 3 | 372 | 40.86% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 42.15 | 43.65 | 0.00 | - | 59 | 394 | 24.22% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 42.30 | 43.85 | 0.00 | - | 1 | 16 | 23.32% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 40.04 | 42.50 | 44.15 | 0.00 | - | 2 | 276 | 23.02% |
| BA250117P00210000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 43.38 | 43.25 | 44.90 | -2.23 | -4.89% | 3 | 4,103 | 22.69% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 45.30 | 44.50 | 45.25 | +0.59 | +1.32% | 5 | 85 | 21.38% |
| BA250620P00210000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 45.55 | 45.45 | 47.15 | -0.95 | -2.04% | 15 | 794 | 22.93% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 47.15 | 49.45 | 0.00 | - | 2 | 657 | 22.64% |
| BA260116P00210000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 48.65 | 47.40 | 49.80 | 0.00 | - | 15 | 687 | 22.62% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 2026-06-18 | 50.00 | 47.65 | 50.60 | 0.00 | - | 6 | 17 | 21.27% |
| BA261218P00210000 | 2024-04-25 11:46AM EDT | 2026-12-18 | 55.04 | 48.10 | 54.30 | 0.00 | - | 1 | 744 | 23.02% |
