La bourse est fermée
Dow Jones
38 862,96 +10,69 (+0,03 %) Nasdaq
16 327,46 -21,78 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 781,68 -132,70 (-0,23 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:230.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 130 | 87.50% |
| BA240517C00230000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 21 | 3,014 | 56.25% |
| BA240524C00230000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 45 | 54.98% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.62 | 0.00 | - | - | 1 | 48.22% |
| BA240621C00230000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.14 | -0.01 | -6.67% | 24 | 7,046 | 34.57% |
| BA240719C00230000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | -0.17 | -34.00% | 50 | 725 | 31.32% |
| BA240816C00230000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 1.00 | 0.92 | 0.95 | -0.08 | -7.41% | 132 | 915 | 32.59% |
| BA240920C00230000 | 2024-05-06 11:38AM EDT | 2024-09-20 | 2.10 | 1.58 | 1.66 | 0.00 | - | 55 | 798 | 32.14% |
| BA241018C00230000 | 2024-05-07 12:13PM EDT | 2024-10-18 | 2.40 | 2.28 | 2.62 | -0.90 | -27.27% | 2 | 196 | 33.21% |
| BA241115C00230000 | 2024-05-07 2:15PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.55 | -0.27 | -7.16% | 41 | 323 | 33.72% |
| BA250117C00230000 | 2024-05-07 1:57PM EDT | 2025-01-17 | 5.45 | 4.95 | 5.60 | -0.17 | -3.02% | 10 | 6,528 | 34.30% |
| BA250321C00230000 | 2024-05-07 1:37PM EDT | 2025-03-21 | 7.80 | 7.30 | 7.80 | -0.15 | -1.89% | 63 | 127 | 35.01% |
| BA250620C00230000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 11.13 | 10.65 | 11.00 | +0.51 | +4.80% | 8 | 1,102 | 35.92% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 13.50 | 13.95 | 0.00 | - | 7 | 7 | 36.44% |
| BA251219C00230000 | 2024-05-06 2:59PM EDT | 2025-12-19 | 18.22 | 16.75 | 17.40 | 0.00 | - | 1 | 766 | 37.62% |
| BA260116C00230000 | 2024-05-07 11:35AM EDT | 2026-01-16 | 17.87 | 17.50 | 18.05 | -0.50 | -2.72% | 5 | 322 | 37.50% |
| BA260618C00230000 | 2024-05-06 10:53AM EDT | 2026-06-18 | 24.70 | 21.75 | 22.70 | 0.00 | - | 1 | 24 | 38.25% |
| BA261218C00230000 | 2024-05-03 3:36PM EDT | 2026-12-18 | 28.85 | 26.70 | 28.00 | 0.00 | - | 2 | 278 | 39.09% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 51.40 | 52.55 | 53.70 | 0.00 | - | 3 | 3 | 84.18% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 52.35 | 54.50 | 0.00 | - | - | 0 | 55.27% |
| BA240621P00230000 | 2024-05-07 2:26PM EDT | 2024-06-21 | 53.13 | 52.65 | 54.05 | +6.63 | +14.26% | 190 | 150 | 46.36% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 52.70 | 53.75 | 0.00 | - | 9 | 0 | 33.18% |
| BA240816P00230000 | 2024-05-07 2:26PM EDT | 2024-08-16 | 53.12 | 52.75 | 53.95 | +6.47 | +13.87% | 130 | 119 | 30.29% |
| BA240920P00230000 | 2024-05-06 1:36PM EDT | 2024-09-20 | 53.50 | 52.70 | 54.05 | +6.95 | +14.93% | 2 | 345 | 26.91% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 52.55 | 54.20 | 0.00 | - | 46 | 46 | 25.48% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 52.60 | 54.20 | 0.00 | - | 1 | 1 | 23.57% |
| BA250117P00230000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 49.03 | 53.35 | 54.40 | 0.00 | - | 1 | 3,049 | 21.41% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 53.55 | 54.70 | 0.00 | - | 7 | 12 | 20.30% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 61.35 | 54.50 | 56.25 | 0.00 | - | 14 | 195 | 21.92% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 63.26 | 56.75 | 57.60 | 0.00 | - | 8 | 572 | 20.60% |
| BA260116P00230000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 54.81 | 56.25 | 58.05 | 0.00 | - | 10 | 215 | 20.84% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 56.75 | 59.15 | 0.00 | - | 6 | 3 | 20.14% |
| BA261218P00230000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 58.55 | 58.60 | 62.30 | 0.00 | - | 1 | 212 | 21.56% |
