Italia markets close in 8 hours 1 minute
FTSE MIB
33.419,67 -190,18 (-0,57%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,14 -0,48 (-0,61%) Bitcoin EUR
62.482,48 -686,03 (-1,09%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 95.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00100000 | 2024-06-12 1:48PM EDT | 100.00 | 87.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 90.84% |
| BA250321C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00115000 | 2024-06-03 2:33PM EDT | 115.00 | 74.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 120.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 125.00 | 64.75 | 61.70 | 64.60 | 0.00 | - | 1 | 56 | 50.46% |
| BA250321C00130000 | 2024-06-12 11:20AM EDT | 130.00 | 62.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 135.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00140000 | 2024-06-12 1:46PM EDT | 140.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 145.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA250321C00150000 | 2024-06-04 3:08PM EDT | 150.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321C00155000 | 2024-06-03 1:01PM EDT | 155.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00160000 | 2024-06-12 10:00AM EDT | 160.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00165000 | 2024-06-11 2:03PM EDT | 165.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00170000 | 2024-06-13 11:47AM EDT | 170.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00175000 | 2024-06-13 11:27AM EDT | 175.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00180000 | 2024-06-13 3:47PM EDT | 180.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321C00185000 | 2024-06-12 1:09PM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BA250321C00190000 | 2024-06-13 1:31PM EDT | 190.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BA250321C00195000 | 2024-06-13 9:32AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA250321C00200000 | 2024-06-13 11:30AM EDT | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA250321C00205000 | 2024-06-13 10:15AM EDT | 205.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA250321C00210000 | 2024-06-13 3:03PM EDT | 210.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA250321C00215000 | 2024-06-13 3:15PM EDT | 215.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250321C00220000 | 2024-06-13 3:05PM EDT | 220.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250321C00225000 | 2024-06-13 12:46PM EDT | 225.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA250321C00230000 | 2024-06-13 12:50PM EDT | 230.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250321C00235000 | 2024-06-07 1:23PM EDT | 235.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250321C00240000 | 2024-06-13 3:46PM EDT | 240.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250321C00245000 | 2024-06-13 12:54PM EDT | 245.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250321C00250000 | 2024-06-13 12:27PM EDT | 250.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250321C00255000 | 2024-06-13 12:39PM EDT | 255.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250321C00260000 | 2024-06-13 9:54AM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250321C00265000 | 2024-06-04 1:26PM EDT | 265.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250321C00270000 | 2024-06-10 3:17PM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250321C00275000 | 2024-06-13 12:56PM EDT | 275.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250321C00280000 | 2024-05-31 3:07PM EDT | 280.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321C00285000 | 2024-05-31 3:54PM EDT | 285.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321C00290000 | 2024-06-11 3:35PM EDT | 290.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321C00295000 | 2024-05-21 10:08AM EDT | 295.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250321C00300000 | 2024-06-13 3:58PM EDT | 300.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250321C00305000 | 2024-06-10 10:08AM EDT | 305.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00090000 | 2024-06-12 10:37AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA250321P00095000 | 2024-06-11 12:46PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| BA250321P00100000 | 2024-06-13 12:53PM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BA250321P00105000 | 2024-06-11 3:49PM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321P00110000 | 2024-06-13 11:24AM EDT | 110.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250321P00115000 | 2024-06-12 1:37PM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA250321P00120000 | 2024-06-13 12:36PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250321P00125000 | 2024-06-12 11:35AM EDT | 125.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250321P00130000 | 2024-06-12 1:24PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250321P00135000 | 2024-06-13 1:04PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250321P00140000 | 2024-06-13 3:50PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA250321P00145000 | 2024-06-13 12:22PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250321P00150000 | 2024-06-13 1:23PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250321P00155000 | 2024-06-13 10:57AM EDT | 155.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250321P00160000 | 2024-06-10 11:16AM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250321P00165000 | 2024-06-13 11:18AM EDT | 165.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250321P00170000 | 2024-06-13 2:39PM EDT | 170.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250321P00175000 | 2024-06-13 2:39PM EDT | 175.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA250321P00180000 | 2024-06-12 3:25PM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| BA250321P00185000 | 2024-06-04 2:20PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00190000 | 2024-06-07 2:23PM EDT | 190.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250321P00195000 | 2024-06-06 3:56PM EDT | 195.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250321P00200000 | 2024-06-11 12:00PM EDT | 200.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA250321P00205000 | 2024-06-05 11:15AM EDT | 205.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321P00210000 | 2024-06-07 10:38AM EDT | 210.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00215000 | 2024-06-05 12:31PM EDT | 215.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250321P00220000 | 2024-06-07 10:38AM EDT | 220.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 50.30 | 53.30 | 0.00 | - | 1 | 14 | 35.79% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 230.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00235000 | 2024-05-20 10:24AM EDT | 235.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 38.72% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 66.05 | 75.00 | 0.00 | - | 90 | 0 | 45.61% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 39.22% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 73.05 | 74.70 | 0.00 | - | - | 0 | 20.58% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 50.04% |
© 2024 Yahoo. Tutti i diritti riservati.