Italia markets closed
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
1,0743 -0,0071 (-0,66%) Bitcoin EUR
62.156,37 -1.396,94 (-2,20%) CMC Crypto 200
1.415,55 +2,59 (+0,18%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 100.00 | 79.50 | 89.00 | 96.95 | 0.00 | - | 10 | 7 | 128.55% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 71.90 | 61.70 | 65.65 | 0.00 | - | 1 | 0 | 58.67% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 33.96% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 130.00 | 44.25 | 48.50 | 49.55 | 0.00 | - | 1 | 2 | 0.00% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 135.00 | 52.45 | 49.10 | 50.05 | 0.00 | - | 1 | 12 | 51.78% |
| BA241018C00140000 | 2024-06-04 11:23AM EDT | 140.00 | 50.50 | 44.55 | 45.50 | 0.00 | - | 3 | 5 | 49.06% |
| BA241018C00145000 | 2024-06-05 11:02AM EDT | 145.00 | 47.75 | 40.10 | 41.10 | 0.00 | - | 3 | 33 | 46.72% |
| BA241018C00150000 | 2024-06-13 11:30AM EDT | 150.00 | 35.55 | 35.80 | 36.80 | -5.35 | -13.08% | 5 | 66 | 44.49% |
| BA241018C00155000 | 2024-06-12 12:05PM EDT | 155.00 | 34.75 | 31.90 | 32.70 | 0.00 | - | 1 | 18 | 42.60% |
| BA241018C00160000 | 2024-06-12 1:20PM EDT | 160.00 | 30.20 | 27.80 | 28.60 | 0.00 | - | 1 | 68 | 40.36% |
| BA241018C00165000 | 2024-06-11 11:52AM EDT | 165.00 | 27.15 | 22.75 | 26.55 | 0.00 | - | 2 | 154 | 43.23% |
| BA241018C00170000 | 2024-06-13 11:00AM EDT | 170.00 | 21.40 | 20.80 | 21.70 | -2.60 | -10.83% | 4 | 215 | 38.17% |
| BA241018C00175000 | 2024-06-12 2:59PM EDT | 175.00 | 18.55 | 17.60 | 18.25 | -0.48 | -2.52% | 2 | 321 | 36.32% |
| BA241018C00180000 | 2024-06-13 12:14PM EDT | 180.00 | 15.25 | 15.15 | 15.35 | -0.86 | -5.34% | 52 | 882 | 35.25% |
| BA241018C00185000 | 2024-06-13 3:31PM EDT | 185.00 | 12.70 | 12.60 | 12.85 | -1.00 | -7.30% | 28 | 651 | 34.55% |
| BA241018C00190000 | 2024-06-13 12:48PM EDT | 190.00 | 10.55 | 10.50 | 10.60 | -0.97 | -8.42% | 16 | 733 | 33.83% |
| BA241018C00195000 | 2024-06-13 3:55PM EDT | 195.00 | 8.70 | 8.45 | 9.00 | -0.52 | -5.64% | 6 | 662 | 34.06% |
| BA241018C00200000 | 2024-06-13 3:44PM EDT | 200.00 | 7.00 | 6.60 | 7.05 | -0.65 | -8.50% | 52 | 1,615 | 32.84% |
| BA241018C00205000 | 2024-06-13 3:28PM EDT | 205.00 | 5.63 | 5.50 | 5.75 | -0.42 | -6.94% | 5 | 410 | 32.67% |
| BA241018C00210000 | 2024-06-12 3:25PM EDT | 210.00 | 4.79 | 4.35 | 4.55 | 0.00 | - | 30 | 809 | 32.20% |
| BA241018C00215000 | 2024-06-12 11:26AM EDT | 215.00 | 4.07 | 3.40 | 3.75 | 0.00 | - | 13 | 215 | 32.40% |
| BA241018C00220000 | 2024-06-13 3:17PM EDT | 220.00 | 2.80 | 2.44 | 2.84 | -0.26 | -8.50% | 21 | 934 | 31.72% |
| BA241018C00225000 | 2024-06-13 9:56AM EDT | 225.00 | 2.21 | 1.86 | 2.25 | -0.18 | -7.53% | 5 | 215 | 31.65% |
| BA241018C00230000 | 2024-06-13 9:54AM EDT | 230.00 | 1.75 | 1.59 | 1.81 | -0.05 | -2.78% | 2 | 426 | 31.78% |
| BA241018C00235000 | 2024-06-13 10:20AM EDT | 235.00 | 1.55 | 1.25 | 1.52 | +0.08 | +5.44% | 1 | 322 | 32.26% |
| BA241018C00240000 | 2024-06-12 3:40PM EDT | 240.00 | 1.05 | 0.96 | 1.09 | 0.00 | - | 14 | 176 | 31.56% |
| BA241018C00245000 | 2024-06-12 2:06PM EDT | 245.00 | 0.92 | 0.74 | 0.84 | 0.00 | - | 2 | 314 | 31.47% |
| BA241018C00250000 | 2024-06-13 9:49AM EDT | 250.00 | 0.70 | 0.50 | 0.71 | 0.00 | - | 15 | 346 | 31.98% |
| BA241018C00255000 | 2024-06-13 3:29PM EDT | 255.00 | 0.54 | 0.25 | 0.71 | +0.02 | +3.85% | 2 | 351 | 33.50% |
| BA241018C00260000 | 2024-06-13 3:29PM EDT | 260.00 | 0.45 | 0.25 | 0.45 | +0.03 | +7.14% | 2 | 91 | 32.25% |
| BA241018C00265000 | 2024-06-13 3:29PM EDT | 265.00 | 0.33 | 0.14 | 0.49 | -0.06 | -15.38% | 2 | 115 | 34.08% |
| BA241018C00270000 | 2024-06-13 3:28PM EDT | 270.00 | 0.26 | 0.11 | 0.49 | -0.01 | -3.70% | 2 | 125 | 35.40% |
| BA241018C00275000 | 2024-06-13 3:27PM EDT | 275.00 | 0.24 | 0.10 | 0.44 | 0.00 | - | 4 | 104 | 36.06% |
| BA241018C00280000 | 2024-06-13 3:28PM EDT | 280.00 | 0.20 | 0.08 | 0.41 | -0.03 | -13.04% | 6 | 47 | 36.89% |
| BA241018C00285000 | 2024-06-13 3:28PM EDT | 285.00 | 0.19 | 0.06 | 0.38 | -0.01 | -5.00% | 4 | 19 | 37.65% |
| BA241018C00290000 | 2024-06-13 3:24PM EDT | 290.00 | 0.21 | 0.05 | 0.35 | +0.02 | +10.53% | 4 | 19 | 38.33% |
| BA241018C00295000 | 2024-06-13 3:24PM EDT | 295.00 | 0.16 | 0.05 | 0.33 | +0.06 | +60.00% | 4 | 9 | 39.11% |
| BA241018C00300000 | 2024-06-13 9:40AM EDT | 300.00 | 0.11 | 0.04 | 0.31 | -0.03 | -21.43% | 4 | 312 | 39.87% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00090000 | 2024-06-12 3:17PM EDT | 90.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 4 | 7 | 50.20% |
| BA241018P00095000 | 2024-06-12 3:05PM EDT | 95.00 | 0.09 | 0.05 | 0.31 | 0.00 | - | 4 | 61 | 53.17% |
| BA241018P00100000 | 2024-06-13 3:32PM EDT | 100.00 | 0.20 | 0.06 | 0.20 | +0.05 | +33.33% | 2 | 284 | 46.29% |
| BA241018P00105000 | 2024-06-13 3:32PM EDT | 105.00 | 0.19 | 0.09 | 0.38 | +0.02 | +11.76% | 2 | 206 | 47.24% |
| BA241018P00110000 | 2024-06-13 9:36AM EDT | 110.00 | 0.27 | 0.10 | 0.43 | +0.06 | +28.57% | 27 | 90 | 44.58% |
| BA241018P00115000 | 2024-06-13 3:32PM EDT | 115.00 | 0.39 | 0.14 | 0.40 | +0.06 | +18.18% | 2 | 366 | 40.58% |
| BA241018P00120000 | 2024-06-13 3:33PM EDT | 120.00 | 0.44 | 0.19 | 0.61 | +0.02 | +4.76% | 2 | 224 | 40.23% |
| BA241018P00125000 | 2024-06-13 1:40PM EDT | 125.00 | 0.59 | 0.28 | 0.75 | +0.08 | +15.69% | 1 | 353 | 38.38% |
| BA241018P00130000 | 2024-06-12 3:47PM EDT | 130.00 | 0.70 | 0.57 | 0.93 | 0.00 | - | 3 | 202 | 36.62% |
| BA241018P00135000 | 2024-06-11 3:34PM EDT | 135.00 | 0.86 | 0.95 | 1.04 | 0.00 | - | 12 | 444 | 34.06% |
| BA241018P00140000 | 2024-06-11 3:34PM EDT | 140.00 | 1.20 | 1.09 | 1.40 | 0.00 | - | 5 | 448 | 33.05% |
| BA241018P00145000 | 2024-06-12 10:29AM EDT | 145.00 | 1.54 | 1.76 | 2.03 | 0.00 | - | 2 | 1,261 | 32.89% |
| BA241018P00150000 | 2024-06-12 2:45PM EDT | 150.00 | 2.38 | 2.09 | 2.50 | 0.00 | - | 10 | 1,989 | 31.24% |
| BA241018P00155000 | 2024-06-12 10:09AM EDT | 155.00 | 2.71 | 3.15 | 3.30 | 0.00 | - | 2 | 433 | 30.43% |
| BA241018P00160000 | 2024-06-12 2:47PM EDT | 160.00 | 4.00 | 4.15 | 5.80 | 0.00 | - | 24 | 403 | 34.25% |
| BA241018P00165000 | 2024-06-12 3:27PM EDT | 165.00 | 5.20 | 5.15 | 5.70 | +0.10 | +1.96% | 1 | 265 | 29.31% |
| BA241018P00170000 | 2024-06-13 12:57PM EDT | 170.00 | 6.97 | 6.65 | 7.30 | +0.37 | +5.61% | 7 | 2,022 | 28.75% |
| BA241018P00175000 | 2024-06-13 3:43PM EDT | 175.00 | 8.75 | 8.80 | 9.00 | +0.37 | +4.42% | 73 | 3,012 | 27.72% |
| BA241018P00180000 | 2024-06-13 11:36AM EDT | 180.00 | 11.20 | 10.90 | 11.15 | +0.90 | +8.74% | 42 | 880 | 27.02% |
| BA241018P00185000 | 2024-06-12 1:15PM EDT | 185.00 | 13.80 | 13.45 | 13.65 | +1.03 | +8.07% | 22 | 836 | 26.36% |
| BA241018P00190000 | 2024-06-13 11:36AM EDT | 190.00 | 16.35 | 16.15 | 16.45 | +0.70 | +4.47% | 1 | 815 | 25.60% |
| BA241018P00195000 | 2024-06-12 2:44PM EDT | 195.00 | 19.75 | 18.95 | 19.90 | +1.05 | +5.61% | 47 | 590 | 25.61% |
| BA241018P00200000 | 2024-06-13 10:36AM EDT | 200.00 | 22.94 | 22.40 | 23.45 | +3.69 | +19.17% | 1 | 371 | 25.12% |
| BA241018P00205000 | 2024-06-03 3:48PM EDT | 205.00 | 25.50 | 26.10 | 27.20 | 0.00 | - | 1 | 97 | 24.33% |
| BA241018P00210000 | 2024-06-05 3:51PM EDT | 210.00 | 24.50 | 30.30 | 31.05 | 0.00 | - | 5 | 24 | 22.80% |
| BA241018P00215000 | 2024-05-30 9:38AM EDT | 215.00 | 41.58 | 34.45 | 36.80 | 0.00 | - | 1 | 138 | 28.11% |
| BA241018P00220000 | 2024-06-05 2:56PM EDT | 220.00 | 32.13 | 39.00 | 41.55 | 0.00 | - | 1 | 45 | 29.48% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 44.65 | 35.40 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 52.82 | 48.65 | 49.85 | 0.00 | - | 46 | 0 | 24.22% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 53.60 | 54.85 | 0.00 | - | 4 | 0 | 25.89% |
| BA241018P00240000 | 2024-06-07 9:42AM EDT | 240.00 | 48.88 | 58.65 | 59.85 | 0.00 | - | 8 | 0 | 27.52% |
| BA241018P00245000 | 2024-05-17 9:48AM EDT | 245.00 | 62.00 | 63.60 | 66.35 | 0.00 | - | 10 | 0 | 38.71% |
| BA241018P00250000 | 2024-06-03 9:48AM EDT | 250.00 | 67.10 | 68.60 | 69.85 | 0.00 | - | 22 | 0 | 30.59% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 73.60 | 74.85 | 0.00 | - | 2 | 0 | 32.06% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 78.60 | 79.85 | 0.00 | - | 2 | 0 | 33.47% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 83.60 | 84.85 | 0.00 | - | 2 | 0 | 34.86% |
© 2024 Yahoo. Tutti i diritti riservati.