Italia markets open in 6 hours 59 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0741 -0,0001 (-0,01%) Bitcoin EUR
62.170,23 -1.382,79 (-2,18%) CMC Crypto 200
1.418,90 +5,95 (+0,42%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00090000 | 2024-05-24 11:32AM EDT | 90.00 | 84.15 | 90.75 | 91.85 | 0.00 | - | 2 | 1 | 120.07% |
| BA240719C00100000 | 2024-06-10 9:40AM EDT | 100.00 | 91.00 | 80.85 | 81.90 | 0.00 | - | 1 | 25 | 106.15% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 73.30 | 82.20 | 91.00 | 0.00 | - | 1 | 6 | 216.39% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 320.00% |
| BA240719C00130000 | 2024-06-06 2:40PM EDT | 130.00 | 62.11 | 51.05 | 53.60 | 0.00 | - | 2 | 25 | 79.00% |
| BA240719C00135000 | 2024-06-13 11:39AM EDT | 135.00 | 46.00 | 44.55 | 47.20 | -10.07 | -17.96% | 2 | 12 | 70.34% |
| BA240719C00140000 | 2024-06-07 1:36PM EDT | 140.00 | 51.87 | 39.70 | 42.30 | 0.00 | - | 4 | 21 | 64.58% |
| BA240719C00145000 | 2024-06-05 1:31PM EDT | 145.00 | 46.00 | 34.80 | 38.80 | 0.00 | - | 1 | 6 | 52.17% |
| BA240719C00150000 | 2024-06-07 10:07AM EDT | 150.00 | 42.12 | 29.90 | 32.45 | 0.00 | - | 1 | 68 | 52.47% |
| BA240719C00155000 | 2024-06-06 1:23PM EDT | 155.00 | 38.00 | 25.10 | 27.65 | 0.00 | - | 3 | 100 | 47.36% |
| BA240719C00160000 | 2024-06-11 1:48PM EDT | 160.00 | 26.60 | 22.20 | 22.90 | 0.00 | - | 1 | 171 | 42.29% |
| BA240719C00165000 | 2024-06-13 9:53AM EDT | 165.00 | 18.00 | 17.75 | 18.20 | -2.00 | -10.00% | 2 | 210 | 37.09% |
| BA240719C00170000 | 2024-06-13 2:38PM EDT | 170.00 | 14.18 | 13.40 | 14.45 | -1.01 | -6.65% | 5 | 935 | 36.38% |
| BA240719C00175000 | 2024-06-13 3:59PM EDT | 175.00 | 10.45 | 10.15 | 10.40 | -1.01 | -8.81% | 24 | 1,928 | 32.29% |
| BA240719C00180000 | 2024-06-13 3:47PM EDT | 180.00 | 7.40 | 7.15 | 7.35 | -0.88 | -10.63% | 104 | 3,047 | 30.96% |
| BA240719C00185000 | 2024-06-13 3:57PM EDT | 185.00 | 5.02 | 4.80 | 5.00 | -1.08 | -17.70% | 899 | 2,964 | 30.30% |
| BA240719C00190000 | 2024-06-13 3:58PM EDT | 190.00 | 3.22 | 3.05 | 3.20 | -0.70 | -17.86% | 655 | 3,447 | 29.60% |
| BA240719C00195000 | 2024-06-13 3:58PM EDT | 195.00 | 1.99 | 1.87 | 1.96 | -0.46 | -18.78% | 438 | 4,037 | 29.20% |
| BA240719C00200000 | 2024-06-13 3:49PM EDT | 200.00 | 1.14 | 1.05 | 1.25 | -0.31 | -21.38% | 833 | 4,937 | 29.74% |
| BA240719C00205000 | 2024-06-13 3:59PM EDT | 205.00 | 0.67 | 0.62 | 0.68 | -0.24 | -26.37% | 238 | 1,048 | 29.18% |
| BA240719C00210000 | 2024-06-13 3:35PM EDT | 210.00 | 0.38 | 0.35 | 0.41 | -0.09 | -19.15% | 98 | 5,561 | 29.69% |
| BA240719C00215000 | 2024-06-13 3:56PM EDT | 215.00 | 0.23 | 0.20 | 0.38 | -0.04 | -14.81% | 70 | 1,443 | 32.76% |
| BA240719C00220000 | 2024-06-13 3:55PM EDT | 220.00 | 0.25 | 0.13 | 0.24 | +0.08 | +47.06% | 92 | 3,755 | 33.25% |
| BA240719C00225000 | 2024-06-13 12:03PM EDT | 225.00 | 0.09 | 0.05 | 0.18 | -0.03 | -25.00% | 3 | 231 | 34.67% |
| BA240719C00230000 | 2024-06-13 10:00AM EDT | 230.00 | 0.13 | 0.03 | 0.12 | +0.04 | +44.44% | 2 | 1,336 | 35.35% |
| BA240719C00235000 | 2024-06-12 11:18AM EDT | 235.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 23 | 42.92% |
| BA240719C00240000 | 2024-06-13 3:39PM EDT | 240.00 | 0.03 | 0.01 | 0.20 | -0.07 | -70.00% | 1 | 709 | 43.65% |
| BA240719C00245000 | 2024-06-05 3:41PM EDT | 245.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 47.85% |
| BA240719C00250000 | 2024-06-12 1:24PM EDT | 250.00 | 0.05 | 0.05 | 0.16 | 0.00 | - | 30 | 2,485 | 47.27% |
| BA240719C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.04 | 0.01 | 0.24 | -0.07 | -63.64% | 2 | 3 | 52.64% |
| BA240719C00260000 | 2024-06-13 2:46PM EDT | 260.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 1,305 | 45.12% |
| BA240719C00265000 | 2024-06-07 1:28PM EDT | 265.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 52.34% |
| BA240719C00270000 | 2024-06-11 10:09AM EDT | 270.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 603 | 54.49% |
| BA240719C00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 56.64% |
| BA240719C00280000 | 2024-06-10 2:24PM EDT | 280.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 615 | 58.59% |
| BA240719C00290000 | 2024-06-10 2:25PM EDT | 290.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 549 | 62.31% |
| BA240719C00300000 | 2024-06-10 2:25PM EDT | 300.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 622 | 65.04% |
| BA240719C00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 67 | 63.67% |
| BA240719C00320000 | 2024-06-10 2:26PM EDT | 320.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 49 | 73.24% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-06-06 12:38PM EDT | 95.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 170 | 87.30% |
| BA240719P00100000 | 2024-06-10 2:15PM EDT | 100.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 408 | 69.53% |
| BA240719P00105000 | 2024-05-24 9:51AM EDT | 105.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 8 | 123 | 74.80% |
| BA240719P00110000 | 2024-06-13 12:46PM EDT | 110.00 | 0.03 | 0.03 | 0.12 | -0.01 | -25.00% | 90 | 191 | 65.43% |
| BA240719P00115000 | 2024-06-13 3:45PM EDT | 115.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 139 | 63.87% |
| BA240719P00120000 | 2024-06-13 3:45PM EDT | 120.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 1 | 467 | 59.38% |
| BA240719P00125000 | 2024-06-13 10:47AM EDT | 125.00 | 0.01 | 0.02 | 0.14 | -0.03 | -75.00% | 6 | 249 | 50.39% |
| BA240719P00130000 | 2024-06-13 3:45PM EDT | 130.00 | 0.07 | 0.03 | 0.25 | -0.02 | -22.22% | 2 | 412 | 53.76% |
| BA240719P00135000 | 2024-06-12 2:00PM EDT | 135.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 5 | 893 | 43.75% |
| BA240719P00140000 | 2024-06-13 3:28PM EDT | 140.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 3 | 1,287 | 39.75% |
| BA240719P00145000 | 2024-06-13 12:49PM EDT | 145.00 | 0.13 | 0.07 | 0.35 | -0.02 | -13.33% | 9 | 874 | 40.53% |
| BA240719P00150000 | 2024-06-13 3:37PM EDT | 150.00 | 0.23 | 0.20 | 0.35 | -0.03 | -11.54% | 34 | 1,329 | 35.30% |
| BA240719P00155000 | 2024-06-13 3:37PM EDT | 155.00 | 0.39 | 0.31 | 0.52 | -0.05 | -11.36% | 32 | 1,395 | 32.84% |
| BA240719P00160000 | 2024-06-13 3:53PM EDT | 160.00 | 0.66 | 0.64 | 0.70 | +0.04 | +6.45% | 174 | 12,712 | 29.54% |
| BA240719P00165000 | 2024-06-13 3:59PM EDT | 165.00 | 1.20 | 1.16 | 1.35 | +0.16 | +15.38% | 290 | 3,723 | 29.27% |
| BA240719P00170000 | 2024-06-13 3:47PM EDT | 170.00 | 2.06 | 2.03 | 2.18 | +0.24 | +13.19% | 622 | 4,106 | 27.76% |
| BA240719P00175000 | 2024-06-13 3:58PM EDT | 175.00 | 3.50 | 3.40 | 3.55 | +0.38 | +12.18% | 118 | 2,334 | 26.82% |
| BA240719P00180000 | 2024-06-13 3:40PM EDT | 180.00 | 5.40 | 5.40 | 5.50 | +0.60 | +12.50% | 509 | 2,031 | 25.87% |
| BA240719P00185000 | 2024-06-13 3:58PM EDT | 185.00 | 7.95 | 8.05 | 8.25 | +0.80 | +11.19% | 219 | 2,269 | 25.55% |
| BA240719P00190000 | 2024-06-13 2:17PM EDT | 190.00 | 11.20 | 11.25 | 11.55 | +0.70 | +6.67% | 138 | 1,523 | 24.74% |
| BA240719P00195000 | 2024-06-13 10:20AM EDT | 195.00 | 14.25 | 15.00 | 17.00 | -0.07 | -0.49% | 21 | 446 | 33.47% |
| BA240719P00200000 | 2024-06-13 3:19PM EDT | 200.00 | 19.50 | 19.00 | 20.10 | +1.19 | +6.50% | 16 | 876 | 26.05% |
| BA240719P00205000 | 2024-06-11 11:45AM EDT | 205.00 | 21.21 | 23.90 | 24.95 | 0.00 | - | 21 | 49 | 28.88% |
| BA240719P00210000 | 2024-06-13 2:00PM EDT | 210.00 | 29.00 | 28.70 | 29.85 | +8.50 | +41.46% | 3 | 14 | 31.64% |
| BA240719P00215000 | 2024-05-28 9:53AM EDT | 215.00 | 36.90 | 33.65 | 34.85 | 0.00 | - | 15 | 0 | 35.38% |
| BA240719P00220000 | 2024-06-11 1:01PM EDT | 220.00 | 36.59 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 38.92% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 54.80 | 56.05 | 0.00 | - | 9 | 0 | 89.25% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 240.00 | 60.78 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 78.97% |
| BA240719P00250000 | 2024-06-12 10:51AM EDT | 250.00 | 65.75 | 68.65 | 69.90 | 0.00 | - | 4 | 0 | 58.47% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 118.15% |
| BA240719P00275000 | 2024-06-03 3:59PM EDT | 275.00 | 89.45 | 93.65 | 94.95 | 0.00 | - | 2 | 0 | 72.66% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 104.35 | 105.60 | 0.00 | - | - | 0 | 0.00% |
| BA240719P00320000 | 2024-06-06 1:09PM EDT | 320.00 | 129.70 | 138.65 | 139.85 | 0.00 | - | - | 0 | 90.33% |
© 2024 Yahoo. Tutti i diritti riservati.