La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 868,37 +92,99 (+0,25 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 407,90 +9,90 (+0,41 %) Bitcoin EUR
60 229,59 +685,02 (+1,15 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Prix d’exercice:260.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00260000 | 2024-04-18 11:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 1 | 1,381 | 58.98% |
| BA240621C00260000 | 2024-04-18 9:43AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 5,940 | 41.21% |
| BA240719C00260000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.18 | +0.05 | +41.67% | 2 | 988 | 37.55% |
| BA240816C00260000 | 2024-04-18 10:32AM EDT | 2024-08-16 | 0.22 | 0.13 | 0.45 | 0.00 | - | 126 | 1,336 | 37.70% |
| BA240920C00260000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.68 | 0.00 | - | 4 | 686 | 35.60% |
| BA241018C00260000 | 2024-04-15 1:28PM EDT | 2024-10-18 | 0.68 | 0.78 | 0.82 | 0.00 | - | 2 | 26 | 33.91% |
| BA241115C00260000 | 2024-04-19 10:49AM EDT | 2024-11-15 | 1.19 | 1.21 | 1.27 | -0.01 | -0.83% | 1 | 89 | 34.45% |
| BA250117C00260000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 2.22 | 2.28 | 2.41 | +0.02 | +0.91% | 1 | 5,972 | 34.99% |
| BA250321C00260000 | 2024-04-16 9:37AM EDT | 2025-03-21 | 3.35 | 3.55 | 3.75 | 0.00 | - | 1 | 6 | 35.48% |
| BA250620C00260000 | 2024-04-19 11:54AM EDT | 2025-06-20 | 5.70 | 5.55 | 5.75 | +0.20 | +3.64% | 43 | 1,782 | 35.82% |
| BA251219C00260000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 9.50 | 9.95 | 10.40 | -0.30 | -3.06% | 1 | 313 | 37.02% |
| BA260116C00260000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 10.70 | 10.55 | 11.05 | +0.11 | +1.04% | 4 | 1,158 | 37.08% |
| BA260618C00260000 | 2024-04-18 1:29PM EDT | 2026-06-18 | 15.63 | 14.00 | 15.00 | 0.00 | - | 1 | 10 | 37.85% |
| BA261218C00260000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 18.05 | 18.60 | 19.40 | 0.00 | - | 1 | 76 | 38.41% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00260000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 93.39 | 86.45 | 92.30 | 0.00 | - | 115 | 17 | 384.77% |
| BA240517P00260000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 89.55 | 88.05 | 89.00 | 0.00 | - | 8 | 1 | 0.00% |
| BA240621P00260000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 90.15 | 88.15 | 89.05 | 0.00 | - | 110 | 18 | 0.00% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 87.85 | 89.20 | 0.00 | - | 1 | 1 | 27.54% |
| BA250117P00260000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 90.55 | 87.80 | 89.40 | 0.00 | - | 201 | 77 | 23.76% |
| BA250321P00260000 | 2024-04-09 12:39PM EDT | 2025-03-21 | 80.96 | 87.95 | 89.35 | 0.00 | - | 5 | 0 | 20.95% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 87.60 | 89.35 | 0.00 | - | 10 | 9 | 18.65% |
| BA251219P00260000 | 2024-04-17 3:28PM EDT | 2025-12-19 | 90.42 | 87.95 | 89.90 | 0.00 | - | 9 | 579 | 18.71% |
| BA260116P00260000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 89.37 | 88.15 | 89.75 | -1.56 | -1.72% | 5 | 84 | 17.66% |
| BA260618P00260000 | 2024-03-04 12:25PM EDT | 2026-06-18 | 66.67 | 73.10 | 81.45 | 0.00 | - | 2 | 3 | 0.00% |
| BA261218P00260000 | 2024-04-19 11:30AM EDT | 2026-12-18 | 89.88 | 87.40 | 90.70 | +6.51 | +7.81% | 5 | 83 | 17.04% |
