Italia markets close in 3 hours 29 minutes
FTSE MIB
33.942,54 -416,29 (-1,21%) Dow Jones
38.712,21 -35,21 (-0,09%) Nasdaq
17.608,44 +264,89 (+1,53%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
77,75 -0,75 (-0,96%) Bitcoin EUR
62.785,16 -41,70 (-0,07%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-06-12 12:40PM EDT | 90.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 95.00 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 133.91% |
| BA240920C00100000 | 2024-05-30 10:37AM EDT | 100.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 56.40% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA240920C00120000 | 2024-06-06 1:39PM EDT | 120.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| BA240920C00125000 | 2024-05-31 10:53AM EDT | 125.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| BA240920C00130000 | 2024-06-10 12:19PM EDT | 130.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BA240920C00135000 | 2024-06-12 3:24PM EDT | 135.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| BA240920C00140000 | 2024-05-31 10:53AM EDT | 140.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 145.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BA240920C00150000 | 2024-06-06 3:59PM EDT | 150.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| BA240920C00155000 | 2024-06-12 1:56PM EDT | 155.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| BA240920C00160000 | 2024-06-11 1:56PM EDT | 160.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 3 | 714 | 0.00% |
| BA240920C00165000 | 2024-06-12 11:08AM EDT | 165.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| BA240920C00170000 | 2024-06-12 11:25AM EDT | 170.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 10 | 755 | 0.00% |
| BA240920C00175000 | 2024-06-12 12:39PM EDT | 175.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 55 | 5,695 | 0.00% |
| BA240920C00180000 | 2024-06-12 3:18PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,254 | 0.00% |
| BA240920C00185000 | 2024-06-12 3:58PM EDT | 185.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 124 | 725 | 0.78% |
| BA240920C00190000 | 2024-06-12 3:58PM EDT | 190.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 56 | 6,316 | 1.56% |
| BA240920C00195000 | 2024-06-12 3:12PM EDT | 195.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 10 | 5,488 | 3.13% |
| BA240920C00200000 | 2024-06-12 3:56PM EDT | 200.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 82 | 1,802 | 3.13% |
| BA240920C00205000 | 2024-06-12 2:43PM EDT | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 74 | 2,014 | 6.25% |
| BA240920C00210000 | 2024-06-12 3:48PM EDT | 210.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 49 | 1,070 | 6.25% |
| BA240920C00215000 | 2024-06-12 3:31PM EDT | 215.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 28 | 1,493 | 6.25% |
| BA240920C00220000 | 2024-06-12 3:10PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 989 | 1,788 | 6.25% |
| BA240920C00225000 | 2024-06-12 2:00PM EDT | 225.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 2,149 | 6.25% |
| BA240920C00230000 | 2024-06-12 2:05PM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 63 | 1,093 | 12.50% |
| BA240920C00235000 | 2024-06-12 3:49PM EDT | 235.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 53 | 1,255 | 12.50% |
| BA240920C00240000 | 2024-06-12 2:52PM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 3,131 | 12.50% |
| BA240920C00245000 | 2024-06-12 2:46PM EDT | 245.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 322 | 12.50% |
| BA240920C00250000 | 2024-06-12 3:25PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 1,426 | 12.50% |
| BA240920C00255000 | 2024-06-12 3:28PM EDT | 255.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,211 | 12.50% |
| BA240920C00260000 | 2024-06-12 3:28PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 705 | 12.50% |
| BA240920C00265000 | 2024-06-12 3:28PM EDT | 265.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 1,946 | 12.50% |
| BA240920C00270000 | 2024-06-12 1:30PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 12.50% |
| BA240920C00275000 | 2024-06-12 3:24PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 924 | 12.50% |
| BA240920C00280000 | 2024-06-12 3:57PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 947 | 12.50% |
| BA240920C00285000 | 2024-06-12 3:18PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 132 | 12.50% |
| BA240920C00290000 | 2024-06-12 3:18PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 12.50% |
| BA240920C00295000 | 2024-06-12 3:18PM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| BA240920C00300000 | 2024-06-12 9:44AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 25.00% |
| BA240920C00305000 | 2024-06-10 10:16AM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 25.00% |
| BA240920C00310000 | 2024-06-12 3:19PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 25.00% |
| BA240920C00315000 | 2024-06-12 3:22PM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,676 | 25.00% |
| BA240920C00320000 | 2024-06-12 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 25.00% |
| BA240920C00330000 | 2024-06-12 3:19PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 25.00% |
| BA240920C00340000 | 2024-06-12 3:20PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 25.00% |
| BA240920C00350000 | 2024-04-25 3:15PM EDT | 350.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 85 | 48.24% |
| BA240920C00360000 | 2024-06-03 9:50AM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| BA240920C00370000 | 2024-06-06 11:52AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 25.00% |
| BA240920C00380000 | 2024-06-05 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 25.00% |
| BA240920C00390000 | 2024-06-12 3:57PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-06-10 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 25.00% |
| BA240920P00095000 | 2024-06-12 3:40PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 25.00% |
| BA240920P00100000 | 2024-06-12 3:22PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,375 | 25.00% |
| BA240920P00105000 | 2024-06-12 3:23PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,513 | 25.00% |
| BA240920P00110000 | 2024-06-12 3:22PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,593 | 25.00% |
| BA240920P00115000 | 2024-06-12 3:22PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2,532 | 25.00% |
| BA240920P00120000 | 2024-06-12 3:23PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 12.50% |
| BA240920P00125000 | 2024-06-12 3:22PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 9,136 | 12.50% |
| BA240920P00130000 | 2024-06-12 3:23PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 458 | 12.50% |
| BA240920P00135000 | 2024-06-12 2:49PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| BA240920P00140000 | 2024-06-12 12:11PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,017 | 12.50% |
| BA240920P00145000 | 2024-06-12 2:39PM EDT | 145.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 2,363 | 12.50% |
| BA240920P00150000 | 2024-06-12 1:44PM EDT | 150.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 4,200 | 6.25% |
| BA240920P00155000 | 2024-06-12 2:06PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,366 | 6.25% |
| BA240920P00160000 | 2024-06-12 3:25PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 40 | 3,054 | 6.25% |
| BA240920P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 70 | 978 | 3.13% |
| BA240920P00170000 | 2024-06-12 2:44PM EDT | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2,572 | 3.13% |
| BA240920P00175000 | 2024-06-12 2:44PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 1,340 | 1.56% |
| BA240920P00180000 | 2024-06-12 3:48PM EDT | 180.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 34 | 4,587 | 0.78% |
| BA240920P00185000 | 2024-06-12 3:46PM EDT | 185.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 86 | 830 | 0.00% |
| BA240920P00190000 | 2024-06-12 3:08PM EDT | 190.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 20 | 2,895 | 0.00% |
| BA240920P00195000 | 2024-06-12 3:08PM EDT | 195.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 17 | 615 | 0.00% |
| BA240920P00200000 | 2024-06-12 3:25PM EDT | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,581 | 0.00% |
| BA240920P00205000 | 2024-06-12 3:08PM EDT | 205.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 7 | 631 | 0.00% |
| BA240920P00210000 | 2024-06-12 11:34AM EDT | 210.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 0.00% |
| BA240920P00215000 | 2024-06-10 12:52PM EDT | 215.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| BA240920P00220000 | 2024-06-07 9:57AM EDT | 220.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| BA240920P00225000 | 2024-06-06 9:37AM EDT | 225.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| BA240920P00230000 | 2024-05-30 3:14PM EDT | 230.00 | 57.94 | 0.00 | 0.00 | 0.00 | - | 420 | 235 | 0.00% |
| BA240920P00235000 | 2024-06-07 1:26PM EDT | 235.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| BA240920P00240000 | 2024-05-31 2:50PM EDT | 240.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 92 | 89 | 0.00% |
| BA240920P00245000 | 2024-06-03 3:59PM EDT | 245.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA240920P00250000 | 2024-05-30 3:46PM EDT | 250.00 | 77.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BA240920P00255000 | 2024-06-12 2:58PM EDT | 255.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 79.40 | 80.45 | 0.00 | - | 5 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-06-12 2:58PM EDT | 280.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| BA240920P00285000 | 2024-05-24 3:52PM EDT | 285.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00290000 | 2024-06-10 3:44PM EDT | 290.00 | 99.43 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| BA240920P00295000 | 2024-06-10 3:44PM EDT | 295.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.