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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 200,90 +472,93 (+0,79 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00270000 | 2024-04-15 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 579 | 275.00% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 126.17% |
| BA240517C00270000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 1,590 | 65.43% |
| BA240621C00270000 | 2024-04-19 1:26PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 35 | 2,318 | 42.09% |
| BA240719C00270000 | 2024-04-16 10:19AM EDT | 2024-07-19 | 0.13 | 0.04 | 0.22 | 0.00 | - | 8 | 594 | 41.99% |
| BA240816C00270000 | 2024-04-19 3:10PM EDT | 2024-08-16 | 0.20 | 0.12 | 0.21 | -0.04 | -16.67% | 4 | 1,195 | 36.52% |
| BA240920C00270000 | 2024-04-19 1:59PM EDT | 2024-09-20 | 0.38 | 0.32 | 0.46 | -0.01 | -2.56% | 40 | 1,733 | 36.11% |
| BA241018C00270000 | 2024-04-12 2:17PM EDT | 2024-10-18 | 0.66 | 0.30 | 0.73 | 0.00 | - | 2 | 107 | 35.93% |
| BA241115C00270000 | 2024-04-19 10:04AM EDT | 2024-11-15 | 0.83 | 0.64 | 0.84 | +0.01 | +1.22% | 4 | 75 | 34.33% |
| BA250117C00270000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 1.67 | 1.55 | 1.86 | -0.08 | -4.57% | 3 | 6,759 | 35.41% |
| BA250321C00270000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 2.67 | 2.59 | 2.75 | 0.00 | - | 1 | 14 | 35.03% |
| BA250620C00270000 | 2024-04-18 1:58PM EDT | 2025-06-20 | 4.37 | 4.25 | 4.45 | 0.00 | - | 4 | 536 | 35.37% |
| BA251219C00270000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 7.95 | 8.15 | 9.20 | 0.00 | - | 1 | 198 | 37.46% |
| BA260116C00270000 | 2024-04-19 2:41PM EDT | 2026-01-16 | 9.10 | 8.60 | 9.25 | +0.22 | +2.48% | 5 | 735 | 36.70% |
| BA260618C00270000 | 2024-04-16 10:49AM EDT | 2026-06-18 | 11.96 | 11.10 | 12.70 | 0.00 | - | 3 | 13 | 37.21% |
| BA261218C00270000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 16.39 | 16.05 | 17.15 | -0.36 | -2.15% | 5 | 66 | 38.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00270000 | 2024-01-17 4:45PM EDT | 2024-04-19 | 67.61 | 64.90 | 67.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 96.00 | 102.10 | 0.00 | - | 2 | 0 | 109.64% |
| BA240621P00270000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 99.67 | 99.60 | 102.00 | +0.08 | +0.08% | 3 | 6 | 59.13% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 98.85 | 95.00 | 102.45 | +0.10 | +0.10% | 216 | 50 | 37.15% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00270000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 97.25 | 95.00 | 105.00 | 0.00 | - | 300 | 58 | 30.41% |
| BA260116P00270000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 99.64 | 95.00 | 105.00 | 0.00 | - | 8 | 1 | 29.74% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 26.72% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 95.00 | 105.00 | 0.00 | - | 1 | 64 | 24.10% |
