Marchés français ouverture 2 h 36 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 165,42 -914,28 (-2,40 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 569,29 +446,26 (+0,77 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00095000 | 2023-11-27 11:39AM EDT | 2024-04-19 | 126.55 | 165.20 | 170.40 | 0.00 | - | - | 1 | 8,945.31% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,082.81% |
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 2024-08-16 | 81.07 | 76.80 | 77.75 | 0.00 | - | - | 1 | 73.85% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 220.89% |
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 82.87 | 78.50 | 79.65 | 0.00 | - | - | 3 | 66.28% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 137.20% |
| BA250321C00095000 | 2024-04-18 1:08PM EDT | 2025-03-21 | 82.00 | 81.00 | 82.35 | -3.60 | -4.21% | 6 | 6 | 62.18% |
| BA250620C00095000 | 2024-04-10 9:52AM EDT | 2025-06-20 | 88.09 | 83.00 | 84.45 | 0.00 | - | 1 | 52 | 61.19% |
| BA260116C00095000 | 2024-04-10 11:38AM EDT | 2026-01-16 | 90.80 | 86.50 | 88.75 | 0.00 | - | 1 | 2 | 58.75% |
| BA260618C00095000 | 2024-04-16 2:02PM EDT | 2026-06-18 | 92.00 | 86.05 | 92.60 | 0.00 | - | 1 | 2 | 55.97% |
| BA261218C00095000 | 2024-04-18 11:29AM EDT | 2026-12-18 | 94.00 | 89.00 | 97.95 | +1.50 | +1.62% | 1 | 5 | 57.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00095000 | 2024-03-15 9:30AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 457.81% |
| BA240517P00095000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 0.14 | 0.02 | 0.10 | 0.00 | - | 3 | 93 | 82.81% |
| BA240621P00095000 | 2024-04-12 3:53PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.17 | 0.00 | - | 2 | 168 | 58.98% |
| BA240719P00095000 | 2024-04-16 2:17PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.22 | 0.00 | - | 7 | 83 | 52.64% |
| BA240816P00095000 | 2024-04-17 2:16PM EDT | 2024-08-16 | 0.20 | 0.08 | 0.24 | 0.00 | - | 1 | 112 | 48.83% |
| BA240920P00095000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 0.40 | 0.27 | 0.40 | +0.04 | +11.11% | 2 | 278 | 46.58% |
| BA241018P00095000 | 2024-04-18 2:53PM EDT | 2024-10-18 | 0.51 | 0.37 | 0.54 | +0.06 | +13.33% | 2 | 36 | 45.14% |
| BA241115P00095000 | 2024-04-17 3:31PM EDT | 2024-11-15 | 0.58 | 0.47 | 0.78 | 0.00 | - | 9 | 10 | 45.02% |
| BA250117P00095000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 0.98 | 0.79 | 1.10 | 0.00 | - | 2 | 443 | 42.37% |
| BA250321P00095000 | 2024-04-17 11:10AM EDT | 2025-03-21 | 1.42 | 1.22 | 1.61 | 0.00 | - | 1 | 17 | 41.60% |
| BA250620P00095000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 2.24 | 2.06 | 2.49 | 0.00 | - | 1 | 116 | 41.16% |
| BA251219P00095000 | 2024-02-27 11:01AM EDT | 2025-12-19 | 2.24 | 2.03 | 2.68 | 0.00 | - | 2 | 54 | 35.17% |
| BA260116P00095000 | 2024-04-10 1:15PM EDT | 2026-01-16 | 3.35 | 3.50 | 3.65 | 0.00 | - | 12 | 104 | 37.55% |
| BA260618P00095000 | 2024-04-01 2:10PM EDT | 2026-06-18 | 3.30 | 2.12 | 4.50 | 0.00 | - | 1 | 101 | 35.97% |
| BA261218P00095000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 5.50 | 5.00 | 5.75 | 0.00 | - | 2 | 185 | 35.16% |
