La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 034,90 +1 771,64 (+3,09 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 587 | 93.75% |
| BA240621C00320000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3,883 | 55.08% |
| BA240719C00320000 | 2024-05-02 2:07PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 44 | 53.61% |
| BA240816C00320000 | 2024-04-19 3:12PM EDT | 2024-08-16 | 0.10 | 0.02 | 0.22 | 0.00 | - | 2 | 270 | 46.78% |
| BA240920C00320000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.27 | +0.09 | +180.00% | 2 | 210 | 41.60% |
| BA250117C00320000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 0.50 | 0.39 | 0.70 | +0.05 | +11.11% | 1 | 958 | 35.24% |
| BA250620C00320000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 1.85 | 1.23 | 2.12 | 0.00 | - | 1 | 241 | 34.35% |
| BA251219C00320000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 2.90 | 4.15 | 4.50 | 0.00 | - | 1 | 590 | 34.21% |
| BA260116C00320000 | 2024-04-30 1:31PM EDT | 2026-01-16 | 3.50 | 4.50 | 4.95 | 0.00 | - | 5 | 547 | 34.30% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 5.12 | 5.50 | 7.85 | 0.00 | - | 1 | 23 | 35.13% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 2026-12-18 | 7.95 | 8.50 | 11.40 | 0.00 | - | 3 | 30 | 35.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 2024-06-21 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 2024-08-16 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 2024-09-20 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA250117P00320000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 140.28 | 139.00 | 141.30 | -12.48 | -8.17% | 11 | 0 | 38.18% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 2025-06-20 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 2025-12-19 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 2026-01-16 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 2026-12-18 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
