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
1,0701 -0,0032 (-0,30 %) Gold future
2 351,00 +8,50 (+0,36 %) Bitcoin EUR
59 678,80 -714,66 (-1,18 %)
The Boeing Company (BA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00290000 | 2024-04-26 1:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 100 | 369 | 74.22% |
| BA240621C00290000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 988 | 55.27% |
| BA240719C00290000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 297 | 397 | 43.95% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 0.15 | 0.02 | 0.20 | 0.00 | - | 3 | 257 | 43.26% |
| BA240920C00290000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.25 | -0.09 | -56.25% | 10 | 910 | 38.92% |
| BA241018C00290000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 0.14 | 0.08 | 0.15 | -0.01 | -6.67% | 2 | 17 | 33.40% |
| BA250117C00290000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 0.70 | 0.27 | 0.70 | +0.13 | +22.81% | 3 | 1,065 | 33.86% |
| BA250321C00290000 | 2024-04-26 10:04AM EDT | 2025-03-21 | 1.11 | 1.01 | 1.10 | -0.66 | -37.29% | 1 | 123 | 33.01% |
| BA250620C00290000 | 2024-04-25 2:22PM EDT | 2025-06-20 | 1.95 | 2.01 | 2.15 | 0.00 | - | 8 | 260 | 33.52% |
| BA251219C00290000 | 2024-04-24 11:30AM EDT | 2025-12-19 | 5.15 | 4.80 | 5.15 | 0.00 | - | 5 | 309 | 34.88% |
| BA260116C00290000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 4.92 | 5.10 | 6.85 | 0.00 | - | 3 | 3,264 | 37.12% |
| BA260618C00290000 | 2024-04-23 11:36AM EDT | 2026-06-18 | 8.59 | 7.80 | 8.40 | 0.00 | - | 1 | 37 | 35.55% |
| BA261218C00290000 | 2024-04-24 3:37PM EDT | 2026-12-18 | 11.23 | 11.10 | 11.90 | 0.00 | - | 12 | 38 | 36.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 2024-05-17 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00290000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 121.19 | 122.05 | 123.25 | 0.00 | - | 1 | 0 | 69.73% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 120.23 | 122.00 | 123.30 | 0.00 | - | - | 0 | 57.96% |
| BA240920P00290000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 123.07 | 122.00 | 123.70 | +0.57 | +0.47% | 22 | 11 | 48.18% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 122.93 | 121.30 | 123.95 | 0.00 | - | 1 | 2 | 37.50% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-04-26 3:38PM EDT | 2025-12-19 | 120.40 | 120.50 | 125.05 | -0.95 | -0.78% | 20 | 41 | 28.59% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 22.53% |
