Marchés français ouverture 17 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0703 -0,0001 (-0,01 %) HANG SENG
17 175,35 +346,42 (+2,06 %) Bitcoin EUR
62 389,82 +178,16 (+0,29 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 226.95% |
| BA240510C00280000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240517C00280000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| BA240621C00280000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240719C00280000 | 2024-04-23 9:35AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BA240816C00280000 | 2024-04-23 2:09PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| BA240920C00280000 | 2024-04-23 11:10AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00280000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115C00280000 | 2024-04-23 11:29AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BA250117C00280000 | 2024-04-23 2:21PM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| BA250321C00280000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620C00280000 | 2024-04-23 3:40PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BA251219C00280000 | 2024-04-23 3:38PM EDT | 2025-12-19 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260116C00280000 | 2024-04-23 2:43PM EDT | 2026-01-16 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218C00280000 | 2024-04-23 2:24PM EDT | 2026-12-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 2024-05-17 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00280000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 111.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-04-23 2:52PM EDT | 2024-09-20 | 110.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA250117P00280000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 108.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 16.36% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 23.58% |
| BA261218P00280000 | 2024-03-18 11:04AM EDT | 2026-12-18 | 101.49 | 105.00 | 114.90 | 0.00 | - | 1 | 0 | 24.38% |
